Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
181.75
-0.24 (-0.13%)
Nov 22, 2024, 4:00 PM EST - Market closed
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 181.37 | 181.96 | 179.06 | 181.75 | 181.75 | -0.13% | 388,198 |
| Nov 21, 2024 | 177.92 | 183.51 | 177.45 | 181.99 | 181.99 | 2.92% | 765,689 |
| Nov 20, 2024 | 174.65 | 177.23 | 173.61 | 176.83 | 176.83 | 1.30% | 422,017 |
| Nov 19, 2024 | 171.66 | 175.45 | 170.99 | 174.56 | 174.56 | 0.59% | 428,143 |
| Nov 18, 2024 | 174.92 | 175.09 | 173.11 | 173.53 | 173.53 | -0.41% | 523,220 |
| Nov 15, 2024 | 176.90 | 176.90 | 173.06 | 174.25 | 174.25 | -1.86% | 598,690 |
| Nov 14, 2024 | 177.00 | 178.00 | 175.84 | 177.55 | 177.55 | 0.19% | 535,076 |
| Nov 13, 2024 | 177.81 | 179.87 | 175.90 | 177.21 | 177.21 | -0.34% | 897,534 |
| Nov 12, 2024 | 177.25 | 178.34 | 174.94 | 177.81 | 177.81 | -0.25% | 746,073 |
| Nov 11, 2024 | 176.46 | 178.60 | 175.28 | 178.26 | 178.26 | 1.27% | 880,188 |
| Nov 8, 2024 | 176.61 | 178.22 | 175.58 | 176.03 | 176.03 | -0.47% | 714,551 |
| Nov 7, 2024 | 174.33 | 177.39 | 173.79 | 176.87 | 176.87 | 1.64% | 789,408 |
| Nov 6, 2024 | 174.34 | 174.57 | 170.77 | 174.01 | 174.01 | 1.74% | 940,475 |
| Nov 5, 2024 | 170.36 | 172.67 | 169.56 | 171.04 | 171.04 | 0.51% | 844,312 |
| Nov 4, 2024 | 170.00 | 171.50 | 169.02 | 170.18 | 170.18 | -0.19% | 725,866 |
| Nov 1, 2024 | 173.19 | 174.39 | 170.41 | 170.50 | 170.50 | -1.56% | 860,178 |
| Oct 31, 2024 | 174.85 | 175.62 | 172.14 | 173.21 | 173.21 | -0.39% | 918,121 |
| Oct 30, 2024 | 175.05 | 177.06 | 172.45 | 173.89 | 173.89 | -2.24% | 1,291,579 |
| Oct 29, 2024 | 189.00 | 189.00 | 175.01 | 177.87 | 177.87 | -14.47% | 3,401,570 |
| Oct 28, 2024 | 207.97 | 209.14 | 206.87 | 207.96 | 207.96 | 0.39% | 1,065,726 |
| Oct 25, 2024 | 205.63 | 208.49 | 205.63 | 207.16 | 207.16 | 0.86% | 514,001 |
| Oct 24, 2024 | 205.61 | 207.28 | 205.20 | 205.40 | 205.40 | 0.01% | 417,114 |
| Oct 23, 2024 | 207.29 | 208.40 | 205.18 | 205.38 | 205.38 | -0.94% | 698,237 |
| Oct 22, 2024 | 205.20 | 208.18 | 204.30 | 207.32 | 207.32 | 0.99% | 1,015,398 |
| Oct 21, 2024 | 205.05 | 206.71 | 203.34 | 205.28 | 205.28 | -0.46% | 667,142 |
| Oct 18, 2024 | 206.87 | 207.63 | 205.05 | 206.23 | 206.23 | -0.58% | 727,891 |
| Oct 17, 2024 | 207.78 | 209.10 | 205.33 | 207.44 | 207.44 | 0.76% | 720,516 |
| Oct 16, 2024 | 205.89 | 208.74 | 205.06 | 205.88 | 205.88 | -0.94% | 914,900 |
| Oct 15, 2024 | 208.84 | 210.39 | 206.69 | 207.83 | 207.83 | -0.09% | 680,292 |
| Oct 14, 2024 | 209.50 | 209.93 | 205.15 | 208.02 | 208.02 | -0.25% | 638,601 |
| Oct 11, 2024 | 208.18 | 210.70 | 206.06 | 208.54 | 208.54 | -0.22% | 817,740 |
| Oct 10, 2024 | 201.68 | 209.64 | 201.68 | 209.01 | 209.01 | 2.75% | 1,335,897 |
| Oct 9, 2024 | 197.50 | 203.78 | 197.16 | 203.42 | 203.42 | 2.98% | 687,801 |
| Oct 8, 2024 | 192.29 | 197.81 | 192.29 | 197.54 | 197.54 | 3.15% | 642,131 |
| Oct 7, 2024 | 194.17 | 195.48 | 190.82 | 191.50 | 191.50 | -1.25% | 533,500 |
| Oct 4, 2024 | 191.53 | 194.17 | 191.12 | 193.93 | 193.93 | 1.59% | 317,828 |
| Oct 3, 2024 | 190.42 | 192.05 | 189.39 | 190.90 | 190.90 | -0.15% | 560,959 |
| Oct 2, 2024 | 189.25 | 191.82 | 187.63 | 191.19 | 191.19 | 1.16% | 483,251 |
| Oct 1, 2024 | 192.25 | 193.27 | 188.71 | 188.99 | 188.99 | -1.98% | 606,533 |
| Sep 30, 2024 | 193.02 | 193.84 | 191.49 | 192.81 | 192.81 | -0.12% | 469,231 |
| Sep 27, 2024 | 194.64 | 195.76 | 192.82 | 193.04 | 193.04 | -1.01% | 348,799 |
| Sep 26, 2024 | 194.25 | 195.60 | 193.60 | 195.00 | 195.00 | 0.49% | 284,828 |
| Sep 25, 2024 | 195.25 | 195.54 | 193.16 | 194.04 | 194.04 | -0.64% | 426,333 |
| Sep 24, 2024 | 194.92 | 195.87 | 193.56 | 195.29 | 195.29 | -0.09% | 323,212 |
| Sep 23, 2024 | 193.40 | 196.56 | 193.40 | 195.47 | 195.47 | 0.71% | 437,783 |
| Sep 20, 2024 | 191.02 | 195.00 | 190.11 | 194.09 | 194.09 | 1.57% | 1,263,390 |
| Sep 19, 2024 | 192.09 | 192.28 | 189.70 | 191.09 | 191.09 | 1.11% | 517,476 |
| Sep 18, 2024 | 191.63 | 192.38 | 184.23 | 188.99 | 188.99 | -1.41% | 671,562 |
| Sep 17, 2024 | 193.45 | 193.52 | 191.56 | 191.70 | 191.70 | -0.66% | 407,617 |
| Sep 16, 2024 | 194.00 | 194.84 | 191.65 | 192.97 | 192.97 | -1.13% | 607,888 |
| Sep 13, 2024 | 191.45 | 195.29 | 191.45 | 195.17 | 195.17 | 2.42% | 470,577 |
| Sep 12, 2024 | 190.50 | 191.13 | 188.83 | 190.55 | 190.55 | 0.34% | 602,782 |
| Sep 11, 2024 | 189.30 | 190.26 | 185.51 | 189.90 | 189.90 | 0.03% | 600,842 |
| Sep 10, 2024 | 188.94 | 189.93 | 187.65 | 189.85 | 189.85 | 0.64% | 503,861 |
| Sep 9, 2024 | 188.71 | 189.89 | 186.50 | 188.65 | 188.65 | 0.12% | 438,168 |
| Sep 6, 2024 | 188.72 | 190.00 | 187.55 | 188.42 | 188.42 | 0.15% | 616,170 |
| Sep 5, 2024 | 189.51 | 190.22 | 186.63 | 188.14 | 188.14 | -1.13% | 357,496 |
| Sep 4, 2024 | 188.37 | 190.42 | 186.75 | 190.29 | 190.29 | 0.16% | 407,948 |
| Sep 3, 2024 | 192.41 | 192.75 | 189.16 | 189.99 | 189.99 | -1.30% | 408,370 |
| Aug 30, 2024 | 191.55 | 193.12 | 190.91 | 192.50 | 192.50 | 0.46% | 661,084 |
| Aug 29, 2024 | 189.57 | 193.27 | 189.57 | 191.61 | 191.61 | 1.08% | 389,916 |
| Aug 28, 2024 | 188.36 | 190.73 | 187.64 | 189.57 | 189.57 | 0.73% | 388,518 |
| Aug 27, 2024 | 188.46 | 189.11 | 187.40 | 188.20 | 188.20 | -0.69% | 462,751 |
| Aug 26, 2024 | 189.72 | 190.82 | 188.07 | 189.51 | 189.51 | -0.42% | 358,968 |
| Aug 23, 2024 | 191.00 | 191.24 | 187.83 | 190.31 | 190.31 | -0.02% | 404,627 |
| Aug 22, 2024 | 190.36 | 192.00 | 189.03 | 190.35 | 190.35 | 0.68% | 494,325 |
| Aug 21, 2024 | 189.00 | 190.80 | 188.11 | 189.07 | 189.07 | 0.25% | 485,539 |
| Aug 20, 2024 | 187.59 | 189.54 | 187.11 | 188.60 | 188.60 | 0.72% | 558,381 |
| Aug 19, 2024 | 185.74 | 187.79 | 185.30 | 187.25 | 187.25 | 0.99% | 426,259 |
| Aug 16, 2024 | 185.25 | 185.58 | 183.63 | 185.41 | 185.41 | -0.15% | 744,001 |
| Aug 15, 2024 | 184.48 | 186.33 | 183.95 | 185.68 | 185.68 | 0.95% | 387,171 |
| Aug 14, 2024 | 182.63 | 184.25 | 181.63 | 183.93 | 183.93 | 0.92% | 360,987 |
| Aug 13, 2024 | 181.48 | 183.94 | 180.65 | 182.26 | 182.26 | 0.65% | 610,103 |
| Aug 12, 2024 | 183.86 | 184.44 | 180.24 | 181.09 | 181.09 | -1.79% | 679,486 |
| Aug 9, 2024 | 180.31 | 184.51 | 179.26 | 184.39 | 184.39 | 2.72% | 558,750 |
| Aug 8, 2024 | 179.00 | 180.19 | 177.00 | 179.51 | 179.51 | 0.86% | 742,288 |
| Aug 7, 2024 | 176.31 | 179.09 | 176.31 | 177.98 | 177.98 | 2.43% | 987,904 |
| Aug 6, 2024 | 175.60 | 176.67 | 172.92 | 173.76 | 173.76 | -0.09% | 784,701 |
| Aug 5, 2024 | 173.62 | 177.47 | 171.54 | 173.91 | 173.91 | -3.61% | 749,885 |
| Aug 2, 2024 | 180.00 | 183.27 | 179.10 | 180.42 | 180.42 | -0.77% | 614,029 |
| Aug 1, 2024 | 182.28 | 183.60 | 180.32 | 181.82 | 181.82 | -0.89% | 745,986 |
| Jul 31, 2024 | 184.04 | 185.89 | 182.37 | 183.45 | 183.45 | 0.56% | 588,654 |
| Jul 30, 2024 | 183.41 | 184.78 | 181.33 | 182.43 | 182.43 | -0.51% | 422,039 |
| Jul 29, 2024 | 183.28 | 186.75 | 182.33 | 183.37 | 183.37 | 0.34% | 919,513 |
| Jul 26, 2024 | 180.61 | 183.83 | 180.55 | 182.74 | 182.74 | 0.87% | 638,013 |
| Jul 25, 2024 | 178.84 | 184.67 | 178.41 | 181.17 | 181.17 | 0.61% | 1,375,360 |
| Jul 24, 2024 | 175.00 | 184.58 | 173.64 | 180.07 | 180.07 | 5.92% | 1,909,094 |
| Jul 23, 2024 | 170.20 | 171.78 | 169.60 | 170.00 | 170.00 | -0.28% | 1,339,426 |
| Jul 22, 2024 | 171.83 | 172.59 | 170.33 | 170.47 | 170.47 | -0.01% | 707,958 |
| Jul 19, 2024 | 173.24 | 174.19 | 170.14 | 170.49 | 170.49 | -0.94% | 755,062 |
| Jul 18, 2024 | 172.67 | 173.18 | 169.94 | 172.10 | 172.10 | 0.30% | 666,239 |
| Jul 17, 2024 | 174.35 | 174.66 | 170.60 | 171.58 | 171.58 | -1.79% | 643,645 |
| Jul 16, 2024 | 173.16 | 174.93 | 171.98 | 174.70 | 174.70 | 1.54% | 424,311 |
| Jul 15, 2024 | 170.86 | 172.65 | 170.75 | 172.05 | 172.05 | 0.16% | 411,774 |
| Jul 12, 2024 | 170.25 | 173.22 | 169.71 | 171.77 | 171.77 | 1.04% | 565,015 |
| Jul 11, 2024 | 171.43 | 173.61 | 169.48 | 170.00 | 170.00 | -0.18% | 705,625 |
| Jul 10, 2024 | 169.72 | 170.47 | 167.88 | 170.31 | 170.31 | 0.25% | 730,930 |
| Jul 9, 2024 | 169.80 | 170.92 | 167.98 | 169.89 | 169.89 | 0.29% | 570,987 |
| Jul 8, 2024 | 169.19 | 169.96 | 167.54 | 169.40 | 169.40 | -0.03% | 555,285 |
| Jul 5, 2024 | 168.02 | 169.73 | 166.56 | 169.45 | 169.45 | 0.43% | 798,576 |