CHECK POINT SOFTWARE TECHNOLOGIES LTD.
(NASDAQ:CHKP)
158.38 USD +0.29 (+0.18%)
Delayed Price / Updated:
4:00 PM EDT, Apr 18, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CHKP -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$160.66 |
$156.92 |
$158.38 |
616,014 |
+0.18% |
04/17/2024 |
$158.76 |
$156.63 |
$158.09 |
652,908 |
+0.82% |
04/16/2024 |
$158.53 |
$156.38 |
$156.80 |
491,521 |
-0.53% |
04/15/2024 |
$162.27 |
$157.57 |
$157.63 |
577,274 |
-2.54% |
04/12/2024 |
$163.05 |
$161.28 |
$161.73 |
739,798 |
-0.86% |
04/11/2024 |
$166.06 |
$162.40 |
$163.14 |
612,089 |
-0.92% |
04/10/2024 |
$165.89 |
$163.30 |
$164.65 |
565,302 |
+0.55% |
04/09/2024 |
$166.71 |
$162.71 |
$163.75 |
436,636 |
-0.24% |
04/08/2024 |
$165.22 |
$163.92 |
$164.14 |
421,971 |
-0.15% |
04/05/2024 |
$165.45 |
$163.17 |
$164.39 |
468,588 |
+1.01% |
04/04/2024 |
$165.50 |
$162.09 |
$162.74 |
529,257 |
-0.72% |
04/03/2024 |
$166.17 |
$163.60 |
$163.92 |
493,879 |
-0.14% |
04/02/2024 |
$164.48 |
$162.76 |
$164.16 |
534,973 |
-0.08% |
04/01/2024 |
$164.96 |
$161.58 |
$164.28 |
362,812 |
+0.16% |
03/28/2024 |
$165.99 |
$163.61 |
$164.01 |
443,113 |
-0.09% |
03/27/2024 |
$165.42 |
$163.41 |
$164.15 |
465,316 |
+0.01% |
03/26/2024 |
$165.67 |
$163.69 |
$164.14 |
526,212 |
-0.09% |
03/25/2024 |
$165.45 |
$162.41 |
$164.29 |
493,159 |
-0.48% |
03/22/2024 |
$166.46 |
$164.17 |
$165.08 |
391,125 |
-0.34% |
03/21/2024 |
$166.53 |
$164.67 |
$165.65 |
520,200 |
+4.59% |