U.S. markets open in 3 hours 38 minutes

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.18+0.35 (+0.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2021118.40119.81118.00119.18119.18950,500
Apr 16, 2021118.58119.49118.35118.83118.831,025,000
Apr 15, 2021116.75119.18116.75118.47118.47849,100
Apr 14, 2021116.75118.26116.42116.65116.651,025,500
Apr 13, 2021117.20117.69116.00116.72116.72934,600
Apr 12, 2021114.99117.55114.75116.41116.41958,000
Apr 09, 2021114.87115.49114.14115.37115.371,070,900
Apr 08, 2021115.90116.66115.40115.56115.56970,200
Apr 07, 2021114.82116.14114.47114.93114.931,191,300
Apr 06, 2021115.42116.01114.29115.15115.151,359,700
Apr 05, 2021113.99115.76113.99115.60115.60835,800
Apr 01, 2021112.34113.93112.21113.60113.601,162,500
Mar 31, 2021113.94114.09111.37111.97111.971,442,600
Mar 30, 2021114.88115.55113.20114.43114.43820,200
Mar 29, 2021114.90116.22114.04115.95115.95631,900
Mar 26, 2021112.82115.28112.49115.25115.25655,900
Mar 25, 2021114.28114.72112.61113.26113.26936,000
Mar 24, 2021115.85116.29113.71114.28114.281,285,800
Mar 23, 2021117.70117.78115.71115.84115.84872,200
Mar 22, 2021116.73117.81116.59117.20117.20789,700
Mar 19, 2021117.16118.30116.53116.68116.681,363,100
Mar 18, 2021115.54117.81115.02116.09116.091,030,200
Mar 17, 2021117.39118.32116.25117.06117.06821,000
Mar 16, 2021117.11119.20117.11117.97117.971,109,100
Mar 15, 2021115.46117.42114.95117.42117.42569,100
Mar 12, 2021114.13115.59113.61115.15115.15773,100
Mar 11, 2021115.50117.14115.15115.23115.23969,400
Mar 10, 2021114.78115.75113.72114.43114.43900,000
Mar 09, 2021115.24115.71114.01114.20114.201,138,000
Mar 08, 2021114.70115.14112.22112.40112.401,530,100
Mar 05, 2021110.65114.67110.65114.25114.251,649,300
Mar 04, 2021110.03111.73109.07110.64110.641,309,400
Mar 03, 2021111.18112.60110.05110.31110.31749,200
Mar 02, 2021114.53114.58111.04111.24111.241,716,700
Mar 01, 2021110.73113.34110.67113.03113.031,759,800
Feb 26, 2021111.32112.26109.31110.24110.242,380,200
Feb 25, 2021112.82114.37110.71111.24111.242,386,000
Feb 24, 2021113.50114.11112.28113.05113.051,704,600
Feb 23, 2021115.48115.59113.12114.03114.031,917,300
Feb 22, 2021115.68116.82113.54115.94115.941,281,500
Feb 19, 2021117.48117.48115.85115.88115.881,177,400
Feb 18, 2021116.00116.90115.55116.44116.441,202,100
Feb 17, 2021117.21117.67115.26116.92116.921,458,200
Feb 16, 2021120.79121.00117.45117.80117.801,256,600
Feb 12, 2021120.66120.93119.25120.72120.72865,100
Feb 11, 2021119.68120.55118.78120.16120.16791,500
Feb 10, 2021119.09120.50117.75118.65118.651,460,900
Feb 09, 2021117.82118.65116.91118.09118.091,779,900
Feb 08, 2021119.04119.29116.89117.65117.651,636,600
Feb 05, 2021121.00121.01117.61118.26118.262,232,300
Feb 04, 2021120.25120.82117.40120.57120.573,941,300
Feb 03, 2021127.52128.03120.02120.03120.034,482,800
Feb 02, 2021133.04136.54132.74134.10134.101,794,300
Feb 01, 2021128.56134.00128.02132.74132.741,587,700
Jan 29, 2021130.80131.62127.00127.74127.741,653,200
Jan 28, 2021133.21135.96132.19132.22132.221,406,400
Jan 27, 2021131.01137.49130.95133.23133.232,816,500
Jan 26, 2021130.04131.26127.80130.80130.801,310,900
Jan 25, 2021130.58132.14127.84130.04130.041,442,600
Jan 22, 2021126.94130.10126.94129.40129.401,321,300
Jan 21, 2021128.75128.78126.52127.12127.121,463,800
Jan 20, 2021127.54128.31126.28127.62127.62929,800
Jan 19, 2021129.02129.42126.75127.63127.63668,900
Jan 15, 2021127.98129.09127.06127.61127.611,190,600
Jan 14, 2021129.68130.15128.19128.63128.631,217,000
Jan 13, 2021132.90132.90128.84129.68129.681,631,000
Jan 12, 2021133.80135.34131.66132.79132.791,013,700
Jan 11, 2021132.01134.88130.98133.91133.911,477,600
Jan 08, 2021128.92132.05127.88131.96131.961,295,100
Jan 07, 2021127.20127.60125.32127.06127.061,081,900
Jan 06, 2021126.75127.62125.88126.42126.421,092,200
Jan 05, 2021129.69130.17126.93128.74128.74946,700
Jan 04, 2021133.10133.57127.91129.88129.881,285,600
Dec 31, 2020134.59134.59132.05132.91132.91689,200
Dec 30, 2020135.11136.23134.10134.12134.12633,800
Dec 29, 2020138.07139.26134.12135.04135.041,103,200
Dec 28, 2020135.85137.97135.50137.59137.591,936,400
Dec 24, 2020135.17135.69134.00134.75134.75246,700
Dec 23, 2020134.45137.47133.60134.88134.881,023,300
Dec 22, 2020126.85133.57126.85133.42133.421,814,900
Dec 21, 2020121.56127.65121.38126.97126.971,708,100
Dec 18, 2020120.30122.43119.64122.25122.253,209,900
Dec 17, 2020121.88121.88118.48119.63119.631,889,700
Dec 16, 2020123.78123.78120.61120.76120.761,566,300
Dec 15, 2020122.33123.71121.73123.13123.131,016,800
Dec 14, 2020120.47123.52120.07122.52122.521,122,600
Dec 11, 2020119.71120.56118.34120.32120.32747,600
Dec 10, 2020120.03120.86119.32119.75119.75772,600
Dec 09, 2020121.84123.08120.00120.86120.861,127,000
Dec 08, 2020119.38123.40119.38123.16123.16814,800
Dec 07, 2020120.50121.19119.33119.57119.57613,100
Dec 04, 2020119.75121.11119.20120.22120.22846,000
Dec 03, 2020118.23120.48118.23119.76119.761,000,300
Dec 02, 2020118.59118.96117.01118.12118.12981,400
Dec 01, 2020118.10119.20117.35118.97118.971,626,000
Nov 30, 2020119.67119.72116.57117.68117.681,591,900
Nov 27, 2020119.22119.96118.44119.72119.72534,500
Nov 25, 2020119.92120.67118.81119.43119.431,022,100
Nov 24, 2020120.14120.85118.56118.85118.851,099,900
Nov 23, 2020119.92120.55118.41119.86119.86557,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...