Check Point Software Technologies Ltd (CHKP) Historical Stock Data
181.40 ↓3.18 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHKP is up 0.14% a day on average. There have been 19 days where Check Point Software Technologies Ltd closed green and 11 days where CHKP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 185.74 | 181.40 | ↓$4.34 (-2.34%) | 181.33 | 186.62 | 564.12K |
| 2025-01-02 | 188.10 | 184.58 | ↓$3.52 (-1.87%) | 184.03 | 189.81 | 677.65K |
| 2024-12-31 | 186.23 | 186.70 | ↑$0.47 (0.25%) | 186.00 | 187.56 | 263.17K |
| 2024-12-30 | 186.71 | 187.26 | ↑$0.55 (0.29%) | 184.90 | 187.79 | 312.67K |
| 2024-12-27 | 189.60 | 187.90 | ↓$1.70 (-0.90%) | 186.70 | 190.18 | 505.94K |
| 2024-12-26 | 189.84 | 190.87 | ↑$1.03 (0.54%) | 189.67 | 191.74 | 377.14K |
| 2024-12-24 | 188.71 | 189.65 | ↑$0.94 (0.50%) | 187.62 | 190.15 | 181.85K |
| 2024-12-23 | 188.56 | 188.63 | ↑$0.07 (0.04%) | 185.51 | 189.80 | 685.26K |
| 2024-12-20 | 186.55 | 188.05 | ↑$1.50 (0.80%) | 183.57 | 190.63 | 1.30M |
| 2024-12-19 | 182.70 | 187.01 | ↑$4.31 (2.36%) | 182.08 | 187.40 | 884.85K |
| 2024-12-18 | 186.96 | 181.09 | ↓$5.87 (-3.14%) | 180.75 | 188.12 | 779.77K |
| 2024-12-17 | 190.26 | 187.71 | ↓$2.55 (-1.34%) | 186.90 | 190.26 | 602.16K |
| 2024-12-16 | 187.77 | 190.21 | ↑$2.44 (1.30%) | 187.16 | 191.22 | 496.08K |
| 2024-12-13 | 190.22 | 187.77 | ↓$2.45 (-1.29%) | 187.30 | 190.54 | 508.26K |
| 2024-12-12 | 187.59 | 189.50 | ↑$1.91 (1.02%) | 187.59 | 191.99 | 437.73K |
| 2024-12-11 | 186.31 | 188.10 | ↑$1.79 (0.96%) | 183.12 | 189.26 | 548.04K |
| 2024-12-10 | 185.74 | 186.85 | ↑$1.11 (0.60%) | 184.20 | 188.37 | 656.62K |
| 2024-12-09 | 187.80 | 187.89 | ↑$0.09 (0.05%) | 187.21 | 189.29 | 460.05K |
| 2024-12-06 | 189.02 | 186.82 | ↓$2.20 (-1.16%) | 186.07 | 190.10 | 466.73K |
| 2024-12-05 | 190.06 | 188.05 | ↓$2.01 (-1.06%) | 187.73 | 190.94 | 492.30K |
| 2024-12-04 | 187.55 | 190.22 | ↑$2.67 (1.42%) | 186.83 | 190.39 | 570.21K |
| 2024-12-03 | 182.71 | 187.09 | ↑$4.38 (2.40%) | 182.29 | 187.96 | 682.18K |
| 2024-12-02 | 181.08 | 182.18 | ↑$1.10 (0.61%) | 180.68 | 184.11 | 674.78K |
| 2024-11-29 | 182.38 | 182.00 | ↓$0.38 (-0.21%) | 181.40 | 183.89 | 246.76K |
| 2024-11-27 | 180.55 | 181.55 | ↑$1.00 (0.55%) | 180.11 | 182.21 | 441.92K |
| 2024-11-26 | 181.52 | 181.51 | ↓$0.01 (-0.01%) | 178.80 | 182.39 | 626.99K |
| 2024-11-25 | 183.24 | 183.18 | ↓$0.06 (-0.03%) | 180.87 | 184.43 | 1.35M |
| 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 |
Create an account or log in to view more rows.
$CHKP love this stock!!!!
$CHKP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CHKP starting to gap up a little
$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!