NasdaqGS - Delayed Quote • USD
Check Point Software Technologies Ltd. (CHKP)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 159.16 | 160.36 | 158.21 | 158.79 | 158.79 | 622,500 |
| Apr 19, 2024 | 158.44 | 158.68 | 157.30 | 157.95 | 157.95 | 668,100 |
| Apr 18, 2024 | 158.33 | 160.66 | 156.92 | 158.38 | 158.38 | 616,000 |
| Apr 17, 2024 | 158.28 | 158.76 | 156.63 | 158.09 | 158.09 | 652,900 |
| Apr 16, 2024 | 156.45 | 158.53 | 156.38 | 156.80 | 156.80 | 491,500 |
| Apr 15, 2024 | 162.01 | 162.26 | 157.57 | 157.63 | 157.63 | 577,300 |
| Apr 12, 2024 | 162.37 | 163.05 | 161.28 | 161.73 | 161.73 | 739,800 |
| Apr 11, 2024 | 165.12 | 166.06 | 162.40 | 163.14 | 163.14 | 612,100 |
| Apr 10, 2024 | 163.50 | 165.89 | 163.30 | 164.65 | 164.65 | 565,300 |
| Apr 9, 2024 | 164.83 | 166.71 | 162.71 | 163.75 | 163.75 | 436,600 |
| Apr 8, 2024 | 164.64 | 165.22 | 163.92 | 164.14 | 164.14 | 422,000 |
| Apr 5, 2024 | 163.65 | 165.45 | 163.17 | 164.39 | 164.39 | 468,600 |
| Apr 4, 2024 | 165.21 | 165.50 | 162.09 | 162.74 | 162.74 | 529,300 |
| Apr 3, 2024 | 163.60 | 166.17 | 163.60 | 163.92 | 163.92 | 493,900 |
| Apr 2, 2024 | 163.68 | 164.48 | 162.76 | 164.25 | 164.25 | 535,000 |
| Apr 1, 2024 | 162.89 | 164.96 | 161.58 | 164.28 | 164.28 | 362,800 |
| Mar 28, 2024 | 164.15 | 165.99 | 163.61 | 164.01 | 164.01 | 443,100 |
| Mar 27, 2024 | 165.04 | 165.42 | 163.41 | 164.15 | 164.15 | 465,300 |
| Mar 26, 2024 | 164.86 | 165.67 | 163.69 | 164.14 | 164.14 | 526,100 |
| Mar 25, 2024 | 165.13 | 165.45 | 162.41 | 164.29 | 164.29 | 493,100 |
| Mar 22, 2024 | 166.34 | 166.46 | 164.17 | 165.08 | 165.08 | 391,100 |
| Mar 21, 2024 | 165.48 | 166.53 | 164.67 | 165.65 | 165.65 | 520,200 |
| Mar 20, 2024 | 164.00 | 165.56 | 163.51 | 165.53 | 165.53 | 390,500 |
| Mar 19, 2024 | 165.44 | 165.61 | 163.60 | 163.98 | 163.98 | 677,600 |
| Mar 18, 2024 | 165.75 | 167.63 | 164.96 | 166.48 | 166.48 | 432,800 |
| Mar 15, 2024 | 166.22 | 166.86 | 163.81 | 164.59 | 164.59 | 988,600 |
| Mar 14, 2024 | 165.50 | 168.82 | 165.40 | 166.28 | 166.28 | 936,900 |
| Mar 13, 2024 | 165.06 | 166.10 | 163.62 | 164.80 | 164.80 | 590,900 |
| Mar 12, 2024 | 164.65 | 165.14 | 163.18 | 164.56 | 164.56 | 748,400 |
| Mar 11, 2024 | 160.22 | 164.10 | 160.22 | 163.47 | 163.47 | 1,130,100 |
| Mar 8, 2024 | 158.55 | 160.08 | 157.63 | 160.00 | 160.00 | 670,700 |
| Mar 7, 2024 | 158.59 | 159.31 | 157.04 | 158.41 | 158.41 | 617,900 |
| Mar 6, 2024 | 160.54 | 163.54 | 157.69 | 157.75 | 157.75 | 898,200 |
| Mar 5, 2024 | 158.27 | 158.75 | 155.33 | 157.84 | 157.84 | 679,900 |
| Mar 4, 2024 | 157.83 | 159.69 | 157.13 | 159.00 | 159.00 | 732,500 |
| Mar 1, 2024 | 159.65 | 160.10 | 157.65 | 158.05 | 158.05 | 738,700 |
| Feb 29, 2024 | 162.26 | 162.41 | 159.46 | 160.42 | 160.42 | 891,600 |
| Feb 28, 2024 | 161.61 | 163.40 | 161.61 | 162.10 | 162.10 | 650,600 |
| Feb 27, 2024 | 159.49 | 161.60 | 158.37 | 161.54 | 161.54 | 732,800 |
| Feb 26, 2024 | 160.00 | 162.17 | 159.33 | 159.43 | 159.43 | 918,600 |
| Feb 23, 2024 | 157.72 | 160.70 | 157.35 | 160.28 | 160.28 | 782,000 |
| Feb 22, 2024 | 157.73 | 158.01 | 155.93 | 156.39 | 156.39 | 1,341,000 |
| Feb 21, 2024 | 152.06 | 154.97 | 147.04 | 154.87 | 154.87 | 2,239,200 |
| Feb 20, 2024 | 162.32 | 162.68 | 159.89 | 160.10 | 160.10 | 732,100 |
| Feb 16, 2024 | 164.94 | 165.00 | 162.15 | 162.77 | 162.77 | 462,000 |
| Feb 15, 2024 | 164.58 | 164.80 | 162.91 | 164.24 | 164.24 | 478,700 |
| Feb 14, 2024 | 163.69 | 165.35 | 162.49 | 165.29 | 165.29 | 602,800 |
| Feb 13, 2024 | 161.13 | 164.16 | 161.05 | 164.13 | 164.13 | 705,100 |
| Feb 12, 2024 | 163.66 | 163.93 | 162.36 | 162.83 | 162.83 | 408,600 |
| Feb 9, 2024 | 163.66 | 165.96 | 163.30 | 164.31 | 164.31 | 477,400 |
| Feb 8, 2024 | 163.96 | 164.25 | 162.05 | 163.18 | 163.18 | 751,500 |
| Feb 7, 2024 | 163.73 | 166.50 | 162.50 | 164.33 | 164.33 | 693,400 |
| Feb 6, 2024 | 162.00 | 166.71 | 161.51 | 162.45 | 162.45 | 1,934,800 |
| Feb 5, 2024 | 162.00 | 162.58 | 159.90 | 160.80 | 160.80 | 1,436,500 |
| Feb 2, 2024 | 161.37 | 162.81 | 160.72 | 162.00 | 162.00 | 769,700 |
| Feb 1, 2024 | 159.67 | 162.96 | 159.38 | 161.99 | 161.99 | 856,800 |
| Jan 31, 2024 | 161.22 | 163.02 | 158.90 | 158.93 | 158.93 | 1,101,500 |
| Jan 30, 2024 | 160.25 | 161.01 | 159.42 | 160.31 | 160.31 | 764,800 |
| Jan 29, 2024 | 159.60 | 160.17 | 158.85 | 160.03 | 160.03 | 692,500 |
| Jan 26, 2024 | 157.97 | 159.58 | 157.93 | 159.58 | 159.58 | 542,000 |
| Jan 25, 2024 | 157.45 | 159.16 | 157.11 | 158.89 | 158.89 | 654,300 |
| Jan 24, 2024 | 157.37 | 158.33 | 157.22 | 157.34 | 157.34 | 491,000 |
| Jan 23, 2024 | 158.43 | 159.08 | 156.77 | 157.05 | 157.05 | 745,400 |
| Jan 22, 2024 | 158.03 | 159.89 | 158.03 | 159.06 | 159.06 | 566,100 |
| Jan 19, 2024 | 159.83 | 159.90 | 157.41 | 157.73 | 157.73 | 711,100 |
| Jan 18, 2024 | 158.32 | 159.76 | 157.88 | 159.06 | 159.06 | 767,800 |
| Jan 17, 2024 | 155.57 | 158.14 | 155.57 | 157.86 | 157.86 | 776,600 |
| Jan 16, 2024 | 158.75 | 159.94 | 155.82 | 156.10 | 156.10 | 1,307,600 |
| Jan 12, 2024 | 158.07 | 160.21 | 157.51 | 158.73 | 158.73 | 972,200 |
| Jan 11, 2024 | 155.54 | 157.15 | 155.21 | 156.31 | 156.31 | 479,700 |
| Jan 10, 2024 | 153.66 | 155.51 | 153.66 | 155.22 | 155.22 | 476,200 |
| Jan 9, 2024 | 151.81 | 153.82 | 151.81 | 153.46 | 153.46 | 484,700 |
| Jan 8, 2024 | 151.08 | 152.88 | 150.85 | 152.28 | 152.28 | 553,800 |
| Jan 5, 2024 | 152.52 | 152.78 | 151.01 | 151.05 | 151.05 | 532,800 |
| Jan 4, 2024 | 152.68 | 153.78 | 152.01 | 152.14 | 152.14 | 537,200 |
| Jan 3, 2024 | 151.84 | 154.17 | 151.65 | 152.82 | 152.82 | 955,700 |
| Jan 2, 2024 | 152.12 | 152.53 | 150.56 | 152.27 | 152.27 | 670,000 |
| Dec 29, 2023 | 152.70 | 152.85 | 151.35 | 152.79 | 152.79 | 356,400 |
| Dec 28, 2023 | 153.15 | 153.78 | 151.90 | 152.56 | 152.56 | 332,200 |
| Dec 27, 2023 | 153.10 | 154.12 | 152.77 | 153.10 | 153.10 | 420,700 |
| Dec 26, 2023 | 152.15 | 153.75 | 152.02 | 153.64 | 153.64 | 379,600 |
| Dec 22, 2023 | 151.20 | 152.85 | 150.73 | 152.25 | 152.25 | 411,600 |
| Dec 21, 2023 | 149.89 | 151.09 | 149.58 | 150.85 | 150.85 | 780,800 |
| Dec 20, 2023 | 150.75 | 151.95 | 149.61 | 149.61 | 149.61 | 638,200 |
| Dec 19, 2023 | 149.70 | 150.89 | 149.01 | 150.60 | 150.60 | 586,100 |
| Dec 18, 2023 | 148.71 | 150.00 | 147.60 | 149.02 | 149.02 | 818,400 |
| Dec 15, 2023 | 145.00 | 146.53 | 145.00 | 146.02 | 146.02 | 1,628,300 |
| Dec 14, 2023 | 148.92 | 149.08 | 144.66 | 144.80 | 144.80 | 1,014,800 |
| Dec 13, 2023 | 149.34 | 150.15 | 148.66 | 148.77 | 148.77 | 770,300 |
| Dec 12, 2023 | 147.32 | 149.74 | 147.32 | 148.93 | 148.93 | 735,300 |
| Dec 11, 2023 | 144.95 | 147.72 | 144.95 | 147.03 | 147.03 | 659,200 |
| Dec 8, 2023 | 143.82 | 145.90 | 143.82 | 145.72 | 145.72 | 865,400 |
| Dec 7, 2023 | 144.50 | 144.89 | 143.28 | 144.55 | 144.55 | 550,400 |
| Dec 6, 2023 | 145.71 | 146.28 | 144.50 | 144.54 | 144.54 | 609,100 |
| Dec 5, 2023 | 145.24 | 146.98 | 145.16 | 145.74 | 145.74 | 469,300 |
| Dec 4, 2023 | 146.00 | 147.23 | 144.91 | 145.46 | 145.46 | 546,100 |
| Dec 1, 2023 | 145.75 | 146.29 | 144.50 | 145.83 | 145.83 | 675,900 |
| Nov 30, 2023 | 146.03 | 147.29 | 144.80 | 146.00 | 146.00 | 1,621,800 |
| Nov 29, 2023 | 147.06 | 147.50 | 144.49 | 146.17 | 146.17 | 794,500 |
| Nov 28, 2023 | 145.18 | 147.16 | 145.18 | 145.69 | 145.69 | 759,800 |
| Nov 27, 2023 | 144.83 | 145.88 | 144.57 | 145.69 | 145.69 | 526,800 |
| Nov 24, 2023 | 144.21 | 145.61 | 144.04 | 145.54 | 145.54 | 287,300 |
| Nov 22, 2023 | 144.73 | 145.15 | 143.37 | 143.43 | 143.43 | 444,500 |
| Nov 21, 2023 | 143.11 | 144.92 | 142.60 | 144.57 | 144.57 | 718,500 |
| Nov 20, 2023 | 142.30 | 143.85 | 141.94 | 142.53 | 142.53 | 729,500 |
| Nov 17, 2023 | 140.91 | 143.22 | 140.85 | 142.36 | 142.36 | 587,600 |
| Nov 16, 2023 | 140.33 | 141.89 | 139.55 | 140.70 | 140.70 | 757,000 |
| Nov 15, 2023 | 142.58 | 142.67 | 140.40 | 141.10 | 141.10 | 832,300 |
| Nov 14, 2023 | 143.73 | 144.30 | 140.18 | 142.00 | 142.00 | 1,100,000 |
| Nov 13, 2023 | 141.47 | 143.81 | 141.44 | 143.24 | 143.24 | 807,100 |
| Nov 10, 2023 | 138.81 | 142.24 | 138.50 | 142.05 | 142.05 | 741,500 |
| Nov 9, 2023 | 138.00 | 140.10 | 138.00 | 138.31 | 138.31 | 825,700 |
| Nov 8, 2023 | 138.07 | 138.86 | 136.46 | 137.56 | 137.56 | 602,300 |
| Nov 7, 2023 | 139.00 | 139.27 | 137.76 | 137.86 | 137.86 | 629,500 |
| Nov 6, 2023 | 137.04 | 138.88 | 136.19 | 138.76 | 138.76 | 789,500 |
| Nov 3, 2023 | 136.43 | 137.64 | 135.51 | 136.92 | 136.92 | 634,800 |
| Nov 2, 2023 | 135.98 | 136.72 | 134.72 | 136.58 | 136.58 | 701,700 |
| Nov 1, 2023 | 134.98 | 137.76 | 134.26 | 136.26 | 136.26 | 1,002,500 |
| Oct 31, 2023 | 129.39 | 134.49 | 129.13 | 134.25 | 134.25 | 1,266,100 |
| Oct 30, 2023 | 132.00 | 132.40 | 126.57 | 129.45 | 129.45 | 2,368,700 |
| Oct 27, 2023 | 131.91 | 132.45 | 131.05 | 131.84 | 131.84 | 1,578,800 |
| Oct 26, 2023 | 133.32 | 134.01 | 132.46 | 132.48 | 132.48 | 977,900 |
| Oct 25, 2023 | 135.87 | 136.01 | 133.55 | 133.60 | 133.60 | 668,200 |
| Oct 24, 2023 | 133.68 | 136.34 | 133.34 | 136.28 | 136.28 | 688,000 |
| Oct 23, 2023 | 134.34 | 134.40 | 132.02 | 132.43 | 132.43 | 680,100 |
| Oct 20, 2023 | 135.36 | 136.03 | 134.09 | 134.65 | 134.65 | 843,700 |
| Oct 19, 2023 | 138.02 | 138.64 | 135.44 | 135.50 | 135.50 | 864,700 |
| Oct 18, 2023 | 135.62 | 137.65 | 134.84 | 137.39 | 137.39 | 1,036,800 |
| Oct 17, 2023 | 135.69 | 136.59 | 134.96 | 135.49 | 135.49 | 1,266,300 |
| Oct 16, 2023 | 134.62 | 137.34 | 134.62 | 136.46 | 136.46 | 1,158,400 |
| Oct 13, 2023 | 134.93 | 135.38 | 133.64 | 134.31 | 134.31 | 1,135,200 |
| Oct 12, 2023 | 134.09 | 135.12 | 132.62 | 135.02 | 135.02 | 947,200 |
| Oct 11, 2023 | 136.00 | 136.22 | 134.36 | 134.37 | 134.37 | 1,542,000 |
| Oct 10, 2023 | 135.21 | 136.11 | 134.87 | 135.45 | 135.45 | 792,600 |
| Oct 9, 2023 | 133.17 | 135.75 | 131.97 | 134.97 | 134.97 | 1,288,800 |
| Oct 6, 2023 | 134.70 | 137.37 | 134.15 | 137.02 | 137.02 | 626,400 |
| Oct 5, 2023 | 133.37 | 134.89 | 133.14 | 134.80 | 134.80 | 719,500 |
| Oct 4, 2023 | 132.62 | 134.45 | 132.62 | 132.84 | 132.84 | 770,800 |
| Oct 3, 2023 | 133.20 | 134.00 | 131.93 | 132.82 | 132.82 | 694,500 |
| Oct 2, 2023 | 133.20 | 134.19 | 132.74 | 133.48 | 133.48 | 790,400 |
| Sep 29, 2023 | 134.82 | 135.05 | 132.85 | 133.28 | 133.28 | 706,700 |
| Sep 28, 2023 | 132.17 | 134.51 | 132.13 | 133.99 | 133.99 | 502,000 |
| Sep 27, 2023 | 133.77 | 134.39 | 132.52 | 132.80 | 132.80 | 966,100 |
| Sep 26, 2023 | 136.34 | 136.80 | 132.22 | 133.43 | 133.43 | 1,127,200 |
| Sep 25, 2023 | 137.17 | 137.61 | 136.24 | 136.37 | 136.37 | 428,300 |
| Sep 22, 2023 | 136.07 | 137.88 | 135.92 | 137.40 | 137.40 | 560,300 |
| Sep 21, 2023 | 137.11 | 137.26 | 135.77 | 135.87 | 135.87 | 759,400 |
| Sep 20, 2023 | 137.66 | 138.60 | 137.21 | 137.46 | 137.46 | 497,800 |
| Sep 19, 2023 | 135.60 | 137.55 | 135.20 | 137.31 | 137.31 | 894,200 |
| Sep 18, 2023 | 135.91 | 137.54 | 135.19 | 135.58 | 135.58 | 702,600 |
| Sep 15, 2023 | 136.23 | 137.19 | 135.29 | 136.02 | 136.02 | 1,021,300 |
| Sep 14, 2023 | 134.72 | 136.54 | 134.45 | 135.84 | 135.84 | 564,800 |
| Sep 13, 2023 | 133.42 | 134.94 | 133.02 | 134.56 | 134.56 | 691,700 |
| Sep 12, 2023 | 135.19 | 135.32 | 133.31 | 133.75 | 133.75 | 662,500 |
| Sep 11, 2023 | 135.00 | 136.58 | 134.85 | 135.96 | 135.96 | 512,000 |
| Sep 8, 2023 | 135.69 | 135.87 | 134.84 | 135.66 | 135.66 | 529,800 |
| Sep 7, 2023 | 133.23 | 135.61 | 133.23 | 135.44 | 135.44 | 884,400 |
| Sep 6, 2023 | 133.90 | 135.07 | 133.44 | 133.86 | 133.86 | 606,500 |
| Sep 5, 2023 | 132.55 | 134.19 | 132.38 | 133.85 | 133.85 | 986,300 |
| Sep 1, 2023 | 134.78 | 135.39 | 132.91 | 133.14 | 133.14 | 667,400 |
| Aug 31, 2023 | 134.58 | 135.68 | 134.23 | 134.59 | 134.59 | 940,500 |
| Aug 30, 2023 | 134.63 | 135.26 | 134.09 | 134.17 | 134.17 | 538,100 |
| Aug 29, 2023 | 133.77 | 135.09 | 133.50 | 134.71 | 134.71 | 525,200 |
| Aug 28, 2023 | 134.45 | 134.97 | 132.15 | 133.73 | 133.73 | 590,300 |
| Aug 25, 2023 | 132.50 | 135.17 | 131.72 | 134.43 | 134.43 | 607,100 |
| Aug 24, 2023 | 133.80 | 133.94 | 131.93 | 131.94 | 131.94 | 420,800 |
| Aug 23, 2023 | 132.39 | 133.67 | 131.88 | 133.48 | 133.48 | 423,200 |
| Aug 22, 2023 | 132.38 | 133.43 | 131.19 | 132.30 | 132.30 | 499,100 |
| Aug 21, 2023 | 132.17 | 133.76 | 131.95 | 132.09 | 132.09 | 766,200 |
| Aug 18, 2023 | 131.61 | 132.05 | 130.56 | 131.62 | 131.62 | 649,700 |
| Aug 17, 2023 | 130.63 | 132.94 | 130.29 | 131.88 | 131.88 | 1,316,200 |
| Aug 16, 2023 | 128.65 | 132.79 | 128.60 | 130.63 | 130.63 | 1,398,500 |
| Aug 15, 2023 | 129.54 | 130.69 | 128.38 | 128.58 | 128.58 | 484,800 |
| Aug 14, 2023 | 130.90 | 131.54 | 129.96 | 130.19 | 130.19 | 525,100 |
| Aug 11, 2023 | 129.68 | 131.55 | 129.44 | 130.79 | 130.79 | 706,900 |
| Aug 10, 2023 | 128.56 | 131.71 | 128.05 | 130.04 | 130.04 | 874,200 |
| Aug 9, 2023 | 126.46 | 127.20 | 125.68 | 126.37 | 126.37 | 616,900 |
| Aug 8, 2023 | 126.75 | 127.74 | 126.08 | 126.46 | 126.46 | 813,600 |
| Aug 7, 2023 | 127.40 | 127.58 | 125.73 | 126.75 | 126.75 | 1,069,500 |
| Aug 4, 2023 | 132.16 | 132.16 | 126.93 | 127.18 | 127.18 | 1,144,300 |
| Aug 3, 2023 | 130.59 | 132.28 | 130.20 | 131.96 | 131.96 | 727,800 |
| Aug 2, 2023 | 131.70 | 132.09 | 130.43 | 130.83 | 130.83 | 705,500 |
| Aug 1, 2023 | 131.91 | 132.41 | 130.80 | 132.31 | 132.31 | 801,100 |
| Jul 31, 2023 | 130.94 | 132.28 | 130.66 | 132.21 | 132.21 | 707,000 |
| Jul 28, 2023 | 132.13 | 132.16 | 130.59 | 130.82 | 130.82 | 852,900 |
| Jul 27, 2023 | 132.20 | 133.02 | 131.25 | 131.79 | 131.79 | 1,063,400 |
| Jul 26, 2023 | 131.20 | 132.30 | 126.14 | 132.11 | 132.11 | 1,610,500 |
| Jul 25, 2023 | 126.33 | 129.00 | 126.27 | 128.71 | 128.71 | 842,600 |
| Jul 24, 2023 | 128.51 | 129.30 | 127.11 | 127.28 | 127.28 | 743,200 |
| Jul 21, 2023 | 129.73 | 130.77 | 128.33 | 128.50 | 128.50 | 1,043,900 |
| Jul 20, 2023 | 127.50 | 129.35 | 127.49 | 128.35 | 128.35 | 1,066,100 |
| Jul 19, 2023 | 128.77 | 129.81 | 126.88 | 127.32 | 127.32 | 838,100 |
| Jul 18, 2023 | 127.67 | 128.67 | 126.74 | 127.87 | 127.87 | 800,200 |
| Jul 17, 2023 | 124.97 | 127.68 | 124.82 | 127.30 | 127.30 | 750,200 |
| Jul 14, 2023 | 127.60 | 127.95 | 125.10 | 125.52 | 125.52 | 1,269,800 |
| Jul 13, 2023 | 127.33 | 128.71 | 126.49 | 127.57 | 127.57 | 969,200 |
| Jul 12, 2023 | 128.48 | 128.48 | 125.32 | 126.19 | 126.19 | 1,547,000 |
| Jul 11, 2023 | 124.44 | 127.93 | 124.41 | 127.81 | 127.81 | 1,046,100 |
| Jul 10, 2023 | 124.80 | 125.71 | 122.86 | 124.56 | 124.56 | 1,026,500 |
| Jul 7, 2023 | 125.16 | 126.31 | 124.69 | 125.03 | 125.03 | 641,700 |
| Jul 6, 2023 | 124.33 | 125.75 | 123.72 | 125.35 | 125.35 | 687,400 |
| Jul 5, 2023 | 125.73 | 126.76 | 125.48 | 125.75 | 125.75 | 989,600 |
| Jul 3, 2023 | 125.51 | 126.78 | 125.09 | 126.31 | 126.31 | 503,800 |
| Jun 30, 2023 | 128.52 | 128.93 | 125.43 | 125.62 | 125.62 | 1,133,900 |
| Jun 29, 2023 | 126.10 | 128.28 | 125.76 | 127.94 | 127.94 | 719,300 |
| Jun 28, 2023 | 126.41 | 126.76 | 125.57 | 126.73 | 126.73 | 584,100 |
| Jun 27, 2023 | 124.24 | 126.55 | 124.18 | 126.18 | 126.18 | 743,400 |
| Jun 26, 2023 | 126.00 | 126.76 | 123.58 | 124.08 | 124.08 | 770,600 |
| Jun 23, 2023 | 126.28 | 127.11 | 125.57 | 126.06 | 126.06 | 612,700 |
| Jun 22, 2023 | 125.93 | 126.98 | 125.45 | 126.86 | 126.86 | 840,900 |
| Jun 21, 2023 | 128.26 | 128.61 | 126.02 | 126.17 | 126.17 | 973,100 |
| Jun 20, 2023 | 130.31 | 131.20 | 128.30 | 128.47 | 128.47 | 632,900 |
| Jun 16, 2023 | 130.81 | 132.13 | 130.07 | 130.91 | 130.91 | 1,587,300 |
| Jun 15, 2023 | 129.22 | 130.87 | 128.72 | 130.45 | 130.45 | 758,500 |
| Jun 14, 2023 | 127.16 | 129.16 | 127.07 | 128.87 | 128.87 | 854,000 |
| Jun 13, 2023 | 126.18 | 127.26 | 125.91 | 126.88 | 126.88 | 1,168,400 |
| Jun 12, 2023 | 126.14 | 126.55 | 124.76 | 125.60 | 125.60 | 1,002,700 |
| Jun 9, 2023 | 124.36 | 126.61 | 124.01 | 126.14 | 126.14 | 1,216,900 |
| Jun 8, 2023 | 123.93 | 125.26 | 123.64 | 123.88 | 123.88 | 970,600 |
| Jun 7, 2023 | 124.51 | 124.92 | 123.11 | 123.95 | 123.95 | 1,180,300 |
| Jun 6, 2023 | 124.00 | 124.52 | 122.38 | 124.38 | 124.38 | 943,500 |
| Jun 5, 2023 | 123.06 | 124.65 | 122.11 | 123.99 | 123.99 | 807,900 |
| Jun 2, 2023 | 124.32 | 124.72 | 123.45 | 124.03 | 124.03 | 1,269,700 |
| Jun 1, 2023 | 123.70 | 125.24 | 123.34 | 124.18 | 124.18 | 919,100 |
| May 31, 2023 | 122.19 | 125.54 | 121.85 | 124.81 | 124.81 | 1,640,500 |
| May 30, 2023 | 124.33 | 124.57 | 122.05 | 123.44 | 123.44 | 1,063,300 |
| May 26, 2023 | 123.27 | 124.80 | 123.27 | 123.86 | 123.86 | 995,700 |
| May 25, 2023 | 124.46 | 124.59 | 122.90 | 123.04 | 123.04 | 916,800 |
| May 24, 2023 | 122.05 | 124.60 | 122.05 | 123.64 | 123.64 | 1,149,900 |
| May 23, 2023 | 122.08 | 123.25 | 121.53 | 122.01 | 122.01 | 773,200 |
| May 22, 2023 | 121.41 | 122.93 | 121.14 | 122.62 | 122.62 | 641,300 |
| May 19, 2023 | 119.78 | 121.70 | 119.54 | 121.42 | 121.42 | 904,100 |
| May 18, 2023 | 119.36 | 119.72 | 118.22 | 119.14 | 119.14 | 1,263,900 |
| May 17, 2023 | 120.06 | 120.15 | 118.63 | 119.34 | 119.34 | 957,700 |
| May 16, 2023 | 119.15 | 120.74 | 119.13 | 119.99 | 119.99 | 639,700 |
| May 15, 2023 | 120.01 | 120.23 | 119.45 | 120.07 | 120.07 | 870,600 |
| May 12, 2023 | 120.84 | 121.25 | 120.07 | 120.17 | 120.17 | 625,400 |
| May 11, 2023 | 120.94 | 121.40 | 120.10 | 120.89 | 120.89 | 791,900 |
| May 10, 2023 | 121.86 | 122.55 | 120.59 | 120.89 | 120.89 | 910,500 |
| May 9, 2023 | 122.08 | 123.37 | 121.05 | 121.51 | 121.51 | 1,072,400 |
| May 8, 2023 | 121.51 | 122.53 | 121.00 | 122.45 | 122.45 | 759,900 |
| May 5, 2023 | 118.58 | 121.61 | 118.58 | 120.96 | 120.96 | 963,900 |
| May 4, 2023 | 119.75 | 120.79 | 118.30 | 118.46 | 118.46 | 1,250,400 |
| May 3, 2023 | 120.75 | 121.23 | 119.04 | 119.66 | 119.66 | 1,408,700 |
| May 2, 2023 | 117.67 | 121.98 | 117.18 | 120.75 | 120.75 | 1,266,800 |
| May 1, 2023 | 121.00 | 122.81 | 118.05 | 118.52 | 118.52 | 2,799,500 |
| Apr 28, 2023 | 127.20 | 128.68 | 125.83 | 127.36 | 127.36 | 1,462,100 |
| Apr 27, 2023 | 126.17 | 128.19 | 125.98 | 128.07 | 128.07 | 717,800 |
| Apr 26, 2023 | 126.28 | 127.90 | 125.64 | 125.98 | 125.98 | 627,000 |
| Apr 25, 2023 | 128.29 | 128.66 | 126.03 | 126.07 | 126.07 | 994,100 |
| Apr 24, 2023 | 131.82 | 132.13 | 129.79 | 130.96 | 130.96 | 542,900 |
Related Tickers
CYBR CyberArk Software Ltd.
234.66
+0.41%
VRSN VeriSign, Inc.
184.74
+0.34%
FTNT Fortinet, Inc.
63.69
+0.46%
AKAM Akamai Technologies, Inc.
100.88
-0.61%
QLYS Qualys, Inc.
168.44
+2.99%
TENB Tenable Holdings, Inc.
45.03
+0.45%
FFIV F5, Inc.
179.55
+1.25%
DOX Amdocs Limited
86.31
+0.21%
GEN Gen Digital Inc.
20.49
-0.05%
OKTA Okta, Inc.
93.24
+1.31%