Check Point Software Technologies Ltd (CHKP) Historical Stock Data
181.75 ↓0.24 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHKP is down -0.13% a day on average. There have been 13 days where Check Point Software Technologies Ltd closed green and 17 days where CHKP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 181.37 | 181.75 | ↑$0.38 (0.21%) | 179.06 | 181.96 | 388.20K |
| 2024-11-21 | 177.92 | 181.99 | ↑$4.07 (2.29%) | 177.45 | 183.51 | 765.65K |
| 2024-11-20 | 174.65 | 176.83 | ↑$2.18 (1.25%) | 173.61 | 177.23 | 422K |
| 2024-11-19 | 171.66 | 174.56 | ↑$2.90 (1.69%) | 170.99 | 175.45 | 428.14K |
| 2024-11-18 | 174.92 | 173.53 | ↓$1.39 (-0.79%) | 173.11 | 175.09 | 523.22K |
| 2024-11-15 | 176.90 | 174.25 | ↓$2.65 (-1.50%) | 173.06 | 176.90 | 598.69K |
| 2024-11-14 | 177.00 | 177.55 | ↑$0.55 (0.31%) | 175.84 | 178.00 | 535.07K |
| 2024-11-13 | 177.81 | 177.21 | ↓$0.60 (-0.34%) | 175.90 | 179.87 | 897.48K |
| 2024-11-12 | 177.25 | 177.81 | ↑$0.56 (0.32%) | 174.94 | 178.34 | 746.07K |
| 2024-11-11 | 176.46 | 178.26 | ↑$1.80 (1.02%) | 175.28 | 178.60 | 880.19K |
| 2024-11-08 | 176.61 | 176.03 | ↓$0.58 (-0.33%) | 175.58 | 178.22 | 714.55K |
| 2024-11-07 | 174.33 | 176.87 | ↑$2.54 (1.46%) | 173.79 | 177.39 | 789.41K |
| 2024-11-06 | 174.34 | 174.01 | ↓$0.33 (-0.19%) | 170.77 | 174.57 | 0.94M |
| 2024-11-05 | 170.36 | 171.04 | ↑$0.68 (0.40%) | 169.56 | 172.67 | 844.31K |
| 2024-11-04 | 170.00 | 170.18 | ↑$0.18 (0.11%) | 169.02 | 171.50 | 725.85K |
| 2024-11-01 | 173.19 | 170.50 | ↓$2.69 (-1.55%) | 170.41 | 174.39 | 860.18K |
| 2024-10-31 | 174.85 | 173.21 | ↓$1.64 (-0.94%) | 172.14 | 175.62 | 0.92M |
| 2024-10-30 | 175.05 | 173.89 | ↓$1.16 (-0.66%) | 172.45 | 177.06 | 1.29M |
| 2024-10-29 | 189.00 | 177.87 | ↓$11.13 (-5.89%) | 175.01 | 189.00 | 3.40M |
| 2024-10-28 | 207.97 | 207.96 | ↓$0.01 (0.00%) | 206.87 | 209.14 | 1.07M |
| 2024-10-25 | 205.63 | 207.16 | ↑$1.53 (0.74%) | 205.63 | 208.49 | 514K |
| 2024-10-24 | 205.61 | 205.40 | ↓$0.21 (-0.10%) | 205.20 | 207.28 | 417.11K |
| 2024-10-23 | 207.29 | 205.38 | ↓$1.91 (-0.92%) | 205.18 | 208.40 | 698.24K |
| 2024-10-22 | 205.20 | 207.32 | ↑$2.12 (1.03%) | 204.30 | 208.18 | 1.02M |
| 2024-10-21 | 205.05 | 205.28 | ↑$0.23 (0.11%) | 203.34 | 206.71 | 667.14K |
| 2024-10-18 | 206.87 | 206.23 | ↓$0.64 (-0.31%) | 205.05 | 207.63 | 727.86K |
| 2024-10-17 | 207.78 | 207.44 | ↓$0.34 (-0.16%) | 205.33 | 209.10 | 720.52K |
| 2024-10-16 | 205.89 | 205.88 | ↓$0.01 (0.00%) | 205.06 | 208.74 | 0.91M |
| 2024-10-15 | 208.84 | 207.83 | ↓$1.01 (-0.48%) | 206.69 | 210.39 | 680.27K |
| 2024-10-14 | 209.50 | 208.02 | ↓$1.48 (-0.71%) | 205.15 | 209.93 | 638.60K |
Create an account or log in to view more rows.
$CHKP is it Monday yet?
$CHKP flow comin
$CHKP coming now
$CHKP always with good potential for a long term Hodl
$CHKP prepare your cash to buy dip
$CHKP lets go <3
$CHKP LOADING UP HERE!
$CHKP always with good potential for a long term Hodl
$CHKP Very bullish action
$CHKP I bought the dip