Skip to main content

Check Point Software Technologies Ltd. - Ordinary Shares (NQ: CHKP )

189.65 +1.02 (+0.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 188.71 190.15 187.62 189.65 181,848 +1.02(+0.54%)
Dec 23, 2024 188.56 189.80 185.51 188.63 685,258 +0.58(+0.31%)
Dec 20, 2024 186.55 190.63 183.57 188.05 1,299,808 +1.15(+0.62%)
Dec 19, 2024 182.70 187.40 182.08 186.90 660,696 +5.81(+3.21%)
Dec 18, 2024 186.96 188.12 180.75 181.09 779,763 -6.62(-3.53%)
Dec 17, 2024 190.26 190.26 186.90 187.71 602,160 -2.50(-1.31%)
Dec 16, 2024 187.77 191.22 187.16 190.21 496,081 +2.44(+1.30%)
Dec 13, 2024 190.22 190.54 187.30 187.77 508,264 -1.73(-0.91%)
Dec 12, 2024 187.59 191.99 187.59 189.50 436,948 +1.40(+0.74%)
Dec 11, 2024 186.31 189.26 183.12 188.10 547,994 +1.25(+0.67%)
Dec 10, 2024 185.74 188.37 184.20 186.85 656,621 -1.04(-0.55%)
Dec 09, 2024 187.80 189.29 187.21 187.89 459,293 +1.07(+0.57%)
Dec 06, 2024 189.02 190.10 186.07 186.82 466,738 -1.23(-0.65%)
Dec 05, 2024 190.06 190.94 187.73 188.05 492,295 -2.17(-1.14%)
Dec 04, 2024 187.55 190.38 186.83 190.22 570,207 +3.13(+1.67%)
Dec 03, 2024 182.71 187.96 182.28 187.09 682,179 +4.91(+2.70%)
Dec 02, 2024 181.08 184.11 180.68 182.18 674,159 +0.18(+0.10%)
Nov 29, 2024 182.38 183.89 181.40 182.00 246,764 +0.45(+0.25%)
Nov 27, 2024 180.55 182.21 180.11 181.55 442,225 +0.04(+0.02%)
Nov 26, 2024 181.52 182.38 178.80 181.51 624,395 -1.67(-0.91%)
Nov 25, 2024 183.24 184.43 180.87 183.18 1,349,626 +1.43(+0.79%)
Nov 22, 2024 181.37 181.96 179.06 181.75 388,198 -0.24(-0.13%)
Nov 21, 2024 177.92 183.51 177.45 181.99 765,442 +5.16(+2.92%)
Nov 20, 2024 174.65 177.22 173.60 176.83 421,997 +2.27(+1.30%)
Nov 19, 2024 171.66 175.45 170.99 174.56 428,143 +1.03(+0.59%)
Nov 18, 2024 174.92 175.09 173.11 173.53 523,219 -0.72(-0.41%)
Nov 15, 2024 176.90 176.90 173.06 174.25 598,690 -3.30(-1.86%)
Nov 14, 2024 177.00 178.00 175.84 177.55 535,072 +0.34(+0.19%)
Nov 13, 2024 177.81 179.87 175.90 177.21 897,484 -0.60(-0.34%)
Nov 12, 2024 177.25 178.34 174.94 177.81 746,074 -0.45(-0.25%)
Nov 11, 2024 176.46 178.60 175.28 178.26 880,163 +2.23(+1.27%)
Nov 08, 2024 176.61 178.22 175.58 176.03 714,551 -0.84(-0.47%)
Nov 07, 2024 174.33 177.39 173.79 176.87 789,405 +2.86(+1.64%)
Nov 06, 2024 174.34 174.57 170.77 174.01 940,375 +2.97(+1.74%)
Nov 05, 2024 170.36 172.66 169.56 171.04 844,162 +0.86(+0.51%)
Nov 04, 2024 170.00 171.50 169.01 170.18 725,846 -0.32(-0.19%)
Nov 01, 2024 173.19 174.39 170.41 170.50 860,178 -2.71(-1.56%)
Oct 31, 2024 174.85 175.62 172.14 173.21 918,120 -0.68(-0.39%)
Oct 30, 2024 175.05 177.06 172.45 173.89 1,291,555 -3.98(-2.24%)
Oct 29, 2024 189.00 189.00 175.01 177.87 3,401,488 -30.09(-14.47%)
Oct 28, 2024 207.97 209.14 206.87 207.96 1,065,680 +0.80(+0.39%)
Oct 25, 2024 205.63 208.49 205.63 207.16 514,001 +1.76(+0.86%)
Oct 24, 2024 205.61 207.28 205.20 205.40 417,114 +0.02(+0.01%)
Oct 23, 2024 207.29 208.40 205.18 205.38 698,237 -1.94(-0.94%)
Oct 22, 2024 205.20 208.18 204.30 207.32 1,015,398 +2.04(+0.99%)
Oct 21, 2024 205.05 206.71 203.34 205.28 667,140 -0.95(-0.46%)
Oct 18, 2024 206.87 207.63 205.04 206.23 727,891 -1.21(-0.58%)
Oct 17, 2024 207.78 209.10 205.33 207.44 720,494 +1.56(+0.76%)
Oct 16, 2024 205.89 208.74 205.06 205.88 914,900 -1.95(-0.94%)
Oct 15, 2024 208.84 210.38 206.69 207.83 680,292 -0.19(-0.09%)
Oct 14, 2024 209.50 209.93 205.15 208.02 638,601 -0.52(-0.25%)
Oct 11, 2024 208.18 210.70 206.06 208.54 817,740 -0.47(-0.22%)
Oct 10, 2024 201.68 209.64 201.68 209.01 1,335,771 +5.59(+2.75%)
Oct 09, 2024 197.50 203.78 197.16 203.42 687,791 +5.88(+2.98%)
Oct 08, 2024 192.29 197.81 192.29 197.54 642,032 +6.04(+3.15%)
Oct 07, 2024 194.17 195.48 190.82 191.50 533,600 -2.43(-1.25%)
Oct 04, 2024 191.53 194.17 191.12 193.93 317,828 +3.03(+1.59%)
Oct 03, 2024 190.42 192.04 189.39 190.90 560,959 -0.29(-0.15%)
Oct 02, 2024 189.25 191.82 187.63 191.19 483,251 +2.20(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.