Singapore markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.05+0.90 (+0.55%)
As of 11:00AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024164.15165.99163.61165.05165.0559,382
27 Mar 2024165.04165.42163.41164.15164.15465,300
26 Mar 2024164.86165.67163.69164.14164.14526,100
25 Mar 2024165.13165.45162.41164.29164.29493,100
22 Mar 2024166.34166.46164.17165.08165.08391,100
21 Mar 2024165.48166.53164.67165.65165.65520,200
20 Mar 2024164.00165.56163.51165.53165.53390,500
19 Mar 2024165.44165.61163.60163.98163.98677,600
18 Mar 2024165.75167.63164.96166.48166.48432,800
15 Mar 2024166.22166.86163.81164.59164.59988,600
14 Mar 2024165.50168.82165.40166.28166.28936,900
13 Mar 2024165.06166.10163.62164.80164.80590,900
12 Mar 2024164.65165.14163.18164.56164.56748,400
11 Mar 2024160.22164.10160.22163.47163.471,130,100
08 Mar 2024158.55160.08157.63160.00160.00670,700
07 Mar 2024158.59159.31157.04158.41158.41617,900
06 Mar 2024160.54163.54157.69157.75157.75898,200
05 Mar 2024158.27158.75155.33157.84157.84679,900
04 Mar 2024157.83159.69157.13159.00159.00732,500
01 Mar 2024159.65160.10157.65158.05158.05738,700
29 Feb 2024162.26162.41159.46160.42160.42891,600
28 Feb 2024161.61163.40161.61162.10162.10650,600
27 Feb 2024159.49161.60158.37161.54161.54732,800
26 Feb 2024160.00162.17159.33159.43159.43918,600
23 Feb 2024157.72160.70157.35160.28160.28782,000
22 Feb 2024157.73158.01155.93156.39156.391,341,000
21 Feb 2024152.06154.97147.04154.87154.872,239,200
20 Feb 2024162.32162.68159.89160.10160.10732,100
16 Feb 2024164.94165.00162.15162.77162.77462,000
15 Feb 2024164.58164.80162.91164.24164.24478,700
14 Feb 2024163.69165.35162.49165.29165.29602,800
13 Feb 2024161.13164.16161.05164.13164.13705,100
12 Feb 2024163.66163.93162.36162.83162.83408,600
09 Feb 2024163.66165.96163.30164.31164.31477,400
08 Feb 2024163.96164.25162.05163.18163.18751,500
07 Feb 2024163.73166.50162.50164.33164.33693,400
06 Feb 2024162.00166.71161.51162.45162.451,934,800
05 Feb 2024162.00162.58159.90160.80160.801,436,500
02 Feb 2024161.37162.81160.72162.00162.00769,700
01 Feb 2024159.67162.96159.38161.99161.99856,800
31 Jan 2024161.22163.02158.90158.93158.931,101,500
30 Jan 2024160.25161.01159.42160.31160.31764,800
29 Jan 2024159.60160.17158.85160.03160.03692,500
26 Jan 2024157.97159.58157.93159.58159.58542,000
25 Jan 2024157.45159.16157.11158.89158.89654,300
24 Jan 2024157.37158.33157.22157.34157.34491,000
23 Jan 2024158.43159.08156.77157.05157.05745,400
22 Jan 2024158.03159.89158.03159.06159.06566,100
19 Jan 2024159.83159.90157.41157.73157.73711,100
18 Jan 2024158.32159.76157.88159.06159.06767,800
17 Jan 2024155.57158.14155.57157.86157.86776,600
16 Jan 2024158.75159.94155.82156.10156.101,307,600
12 Jan 2024158.07160.21157.51158.73158.73972,200
11 Jan 2024155.54157.15155.21156.31156.31479,700
10 Jan 2024153.66155.51153.66155.22155.22476,200
09 Jan 2024151.81153.82151.81153.46153.46484,700
08 Jan 2024151.08152.88150.85152.28152.28553,800
05 Jan 2024152.52152.78151.01151.05151.05532,800
04 Jan 2024152.68153.78152.01152.14152.14537,200
03 Jan 2024151.84154.17151.65152.82152.82955,700
02 Jan 2024152.12152.53150.56152.27152.27670,000
29 Dec 2023152.70152.85151.35152.79152.79356,400
28 Dec 2023153.15153.78151.90152.56152.56332,200
27 Dec 2023153.10154.12152.77153.10153.10420,700
26 Dec 2023152.15153.75152.02153.64153.64379,600
22 Dec 2023151.20152.85150.73152.25152.25411,600
21 Dec 2023149.89151.09149.58150.85150.85780,800
20 Dec 2023150.75151.95149.61149.61149.61638,200
19 Dec 2023149.70150.89149.01150.60150.60586,100
18 Dec 2023148.71150.00147.60149.02149.02818,400
15 Dec 2023145.00146.53145.00146.02146.021,628,300
14 Dec 2023148.92149.08144.66144.80144.801,014,800
13 Dec 2023149.34150.15148.66148.77148.77770,300
12 Dec 2023147.32149.74147.32148.93148.93735,300
11 Dec 2023144.95147.72144.95147.03147.03659,200
08 Dec 2023143.82145.90143.82145.72145.72865,400
07 Dec 2023144.50144.89143.28144.55144.55550,400
06 Dec 2023145.71146.28144.50144.54144.54609,100
05 Dec 2023145.24146.98145.16145.74145.74469,300
04 Dec 2023146.00147.23144.91145.46145.46546,100
01 Dec 2023145.75146.29144.50145.83145.83675,900
30 Nov 2023146.03147.29144.80146.00146.001,621,800
29 Nov 2023147.06147.50144.49146.17146.17794,500
28 Nov 2023145.18147.16145.18145.69145.69759,800
27 Nov 2023144.83145.88144.57145.69145.69526,800
24 Nov 2023144.21145.61144.04145.54145.54287,300
22 Nov 2023144.73145.15143.37143.43143.43444,500
21 Nov 2023143.11144.92142.60144.57144.57718,500
20 Nov 2023142.30143.85141.94142.53142.53729,500
17 Nov 2023140.91143.22140.85142.36142.36587,600
16 Nov 2023140.33141.89139.55140.70140.70757,000
15 Nov 2023142.58142.67140.40141.10141.10832,300
14 Nov 2023143.73144.30140.18142.00142.001,100,000
13 Nov 2023141.47143.81141.44143.24143.24807,100
10 Nov 2023138.81142.24138.50142.05142.05741,500
09 Nov 2023138.00140.10138.00138.31138.31825,700
08 Nov 2023138.07138.86136.46137.56137.56602,300
07 Nov 2023139.00139.27137.76137.86137.86629,500
06 Nov 2023137.04138.88136.19138.76138.76789,500
03 Nov 2023136.43137.64135.51136.92136.92634,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...