NasdaqGS - Nasdaq Real Time Price USD

Check Point Software Technologies Ltd. (CHKP)

Compare
174.12 +0.24 (+0.14%)
As of 3:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 174.85 175.62 172.15 174.13 174.13 530,573
Oct 30, 2024 175.05 177.06 172.45 173.89 173.89 1,291,300
Oct 29, 2024 189.00 189.00 175.01 177.87 177.87 3,401,400
Oct 28, 2024 207.97 209.14 206.87 207.96 207.96 1,065,500
Oct 25, 2024 205.63 208.49 205.63 207.16 207.16 514,000
Oct 24, 2024 205.61 207.28 205.20 205.40 205.40 417,100
Oct 23, 2024 207.29 208.40 205.18 205.38 205.38 698,200
Oct 22, 2024 205.20 208.18 204.30 207.32 207.32 1,015,400
Oct 21, 2024 205.05 206.71 203.34 205.28 205.28 667,100
Oct 18, 2024 206.87 207.63 205.05 206.23 206.23 727,900
Oct 17, 2024 207.78 209.10 205.33 207.44 207.44 720,500
Oct 16, 2024 205.89 208.74 205.06 205.88 205.88 914,900
Oct 15, 2024 208.84 210.39 206.69 207.83 207.83 680,300
Oct 14, 2024 209.50 209.93 205.15 208.02 208.02 638,600
Oct 11, 2024 208.18 210.70 206.06 208.54 208.54 817,700
Oct 10, 2024 201.68 209.64 201.68 209.01 209.01 1,335,700
Oct 9, 2024 197.50 203.78 197.16 203.42 203.42 687,800
Oct 8, 2024 192.29 197.81 192.29 197.54 197.54 642,000
Oct 7, 2024 194.17 195.48 190.82 191.50 191.50 533,500
Oct 4, 2024 191.53 194.17 191.12 193.93 193.93 317,800
Oct 3, 2024 190.42 192.05 189.39 190.90 190.90 561,000
Oct 2, 2024 189.25 191.82 187.63 191.19 191.19 483,300
Oct 1, 2024 192.25 193.27 188.71 188.99 188.99 606,500
Sep 30, 2024 193.02 193.84 191.49 192.81 192.81 469,200
Sep 27, 2024 194.64 195.76 192.82 193.04 193.04 348,800
Sep 26, 2024 194.25 195.60 193.60 195.00 195.00 284,800
Sep 25, 2024 195.25 195.54 193.16 194.04 194.04 426,300
Sep 24, 2024 194.92 195.87 193.56 195.29 195.29 323,200
Sep 23, 2024 193.40 196.56 193.40 195.47 195.47 437,800
Sep 20, 2024 191.02 195.00 190.11 194.09 194.09 1,263,400
Sep 19, 2024 192.09 192.28 189.70 191.09 191.09 517,500
Sep 18, 2024 191.63 192.38 184.23 188.99 188.99 671,600
Sep 17, 2024 193.45 193.52 191.56 191.70 191.70 407,600
Sep 16, 2024 194.00 194.84 191.65 192.97 192.97 607,900
Sep 13, 2024 191.45 195.29 191.45 195.17 195.17 470,600
Sep 12, 2024 190.50 191.13 188.83 190.55 190.55 602,800
Sep 11, 2024 189.30 190.26 185.51 189.90 189.90 600,800
Sep 10, 2024 188.94 189.93 187.65 189.85 189.85 503,900
Sep 9, 2024 188.71 189.89 186.50 188.65 188.65 438,200
Sep 6, 2024 188.72 190.00 187.55 188.42 188.42 616,200
Sep 5, 2024 189.51 190.22 186.63 188.14 188.14 357,500
Sep 4, 2024 188.37 190.42 186.75 190.29 190.29 408,000
Sep 3, 2024 192.41 192.75 189.16 189.99 189.99 408,400
Aug 30, 2024 191.55 193.12 190.91 192.50 192.50 661,000
Aug 29, 2024 189.57 193.27 189.57 191.61 191.61 389,900
Aug 28, 2024 188.36 190.73 187.64 189.57 189.57 388,500
Aug 27, 2024 188.46 189.11 187.40 188.20 188.20 462,700
Aug 26, 2024 189.72 190.82 188.07 189.51 189.51 359,000
Aug 23, 2024 191.00 191.24 187.83 190.31 190.31 404,600
Aug 22, 2024 190.36 192.00 189.03 190.35 190.35 494,300
Aug 21, 2024 189.00 190.80 188.11 189.07 189.07 485,500
Aug 20, 2024 187.59 189.54 187.11 188.60 188.60 558,400
Aug 19, 2024 185.74 187.79 185.30 187.25 187.25 426,300
Aug 16, 2024 185.25 185.58 183.63 185.41 185.41 744,000
Aug 15, 2024 184.48 186.33 183.95 185.68 185.68 387,200
Aug 14, 2024 182.63 184.25 181.63 183.93 183.93 361,000
Aug 13, 2024 181.48 183.94 180.65 182.26 182.26 610,100
Aug 12, 2024 183.86 184.44 180.24 181.09 181.09 679,500
Aug 9, 2024 180.31 184.51 179.26 184.39 184.39 558,800
Aug 8, 2024 179.00 180.19 177.00 179.51 179.51 742,300
Aug 7, 2024 176.31 179.09 176.31 177.98 177.98 987,900
Aug 6, 2024 175.60 176.67 172.92 173.76 173.76 784,700
Aug 5, 2024 173.62 177.47 171.54 173.91 173.91 749,900
Aug 2, 2024 180.00 183.27 179.10 180.42 180.42 614,000
Aug 1, 2024 182.28 183.60 180.32 181.82 181.82 746,000
Jul 31, 2024 184.04 185.89 182.37 183.45 183.45 588,700
Jul 30, 2024 183.41 184.78 181.33 182.43 182.43 422,000
Jul 29, 2024 183.28 186.75 182.33 183.37 183.37 919,500
Jul 26, 2024 180.61 183.83 180.55 182.74 182.74 638,000
Jul 25, 2024 178.84 184.67 178.41 181.17 181.17 1,375,400
Jul 24, 2024 175.00 184.58 173.64 180.07 180.07 1,909,000
Jul 23, 2024 170.20 171.78 169.60 170.00 170.00 1,339,400
Jul 22, 2024 171.83 172.59 170.33 170.47 170.47 708,000
Jul 19, 2024 173.24 174.19 170.14 170.49 170.49 754,900
Jul 18, 2024 172.67 173.18 169.94 172.10 172.10 666,200
Jul 17, 2024 174.35 174.66 170.60 171.58 171.58 643,600
Jul 16, 2024 173.16 174.93 171.98 174.70 174.70 424,200
Jul 15, 2024 170.86 172.65 170.75 172.05 172.05 411,800
Jul 12, 2024 170.25 173.22 169.71 171.77 171.77 565,000
Jul 11, 2024 171.43 173.61 169.48 170.00 170.00 705,600
Jul 10, 2024 169.72 170.47 167.88 170.31 170.31 730,900
Jul 9, 2024 169.80 170.92 167.98 169.89 169.89 571,000
Jul 8, 2024 169.19 169.96 167.54 169.40 169.40 555,300
Jul 5, 2024 168.02 169.73 166.56 169.45 169.45 798,500
Jul 3, 2024 168.10 170.69 167.92 168.72 168.72 719,700
Jul 2, 2024 164.90 167.80 164.51 167.73 167.73 766,900
Jul 1, 2024 165.69 166.57 163.08 165.00 165.00 712,000
Jun 28, 2024 163.46 166.04 163.01 165.00 165.00 771,800
Jun 27, 2024 155.84 162.99 155.84 162.70 162.70 745,000
Jun 26, 2024 155.50 157.80 153.88 156.56 156.56 543,900
Jun 25, 2024 156.28 156.50 154.54 155.50 155.50 524,300
Jun 24, 2024 158.82 159.04 155.70 155.98 155.98 528,000
Jun 21, 2024 158.25 160.05 156.52 158.85 158.85 1,046,300
Jun 20, 2024 159.99 161.24 157.11 158.72 158.72 760,300
Jun 18, 2024 158.64 159.23 156.65 159.12 159.12 561,700
Jun 17, 2024 156.19 157.79 154.04 157.63 157.63 638,600
Jun 14, 2024 157.95 158.33 156.38 156.49 156.49 496,900
Jun 13, 2024 158.34 158.73 156.24 157.56 157.56 601,500
Jun 12, 2024 156.78 158.39 155.71 158.00 158.00 464,000
Jun 11, 2024 155.86 157.04 154.51 156.89 156.89 475,000
Jun 10, 2024 155.16 156.17 152.91 156.11 156.11 555,200
Jun 7, 2024 155.36 156.94 154.79 156.41 156.41 458,900
Jun 6, 2024 153.38 155.72 153.12 154.82 154.82 725,000
Jun 5, 2024 152.30 154.12 151.01 153.80 153.80 674,300
Jun 4, 2024 150.91 151.96 150.56 151.03 151.03 490,800
Jun 3, 2024 150.00 151.19 148.33 151.07 151.07 547,400
May 31, 2024 148.23 150.60 145.75 150.50 150.50 1,642,200
May 30, 2024 148.09 148.29 146.79 146.79 146.79 670,000
May 29, 2024 148.95 150.50 148.89 149.05 149.05 580,100
May 28, 2024 152.32 153.32 148.70 149.71 149.71 777,500
May 24, 2024 152.99 154.43 152.73 154.42 154.42 450,900
May 23, 2024 153.65 154.90 152.62 153.50 153.50 490,600
May 22, 2024 152.00 154.00 151.58 153.52 153.52 694,400
May 21, 2024 151.04 151.92 149.51 151.58 151.58 562,900
May 20, 2024 151.00 153.07 150.47 151.86 151.86 498,200
May 17, 2024 150.68 151.60 150.24 151.13 151.13 608,700
May 16, 2024 148.66 151.62 148.30 151.10 151.10 821,600
May 15, 2024 148.82 149.88 148.05 149.00 149.00 636,000
May 14, 2024 149.01 150.05 146.55 148.91 148.91 1,175,700
May 13, 2024 150.62 152.03 149.22 150.03 150.03 863,900
May 10, 2024 152.06 153.12 151.27 151.57 151.57 492,600
May 9, 2024 155.45 155.87 152.03 152.38 152.38 481,500
May 8, 2024 153.97 155.64 153.92 154.93 154.93 518,200
May 7, 2024 152.32 154.79 152.30 154.74 154.74 520,400
May 6, 2024 151.09 152.77 151.09 152.67 152.67 444,700
May 3, 2024 149.26 151.24 149.00 151.20 151.20 523,700
May 2, 2024 149.53 151.43 149.06 149.47 149.47 580,900
May 1, 2024 150.23 150.45 148.71 148.97 148.97 512,000
Apr 30, 2024 149.76 151.83 148.61 149.42 149.42 790,900
Apr 29, 2024 152.15 152.99 149.71 150.46 150.46 766,900
Apr 26, 2024 153.05 155.61 149.45 151.20 151.20 1,275,500
Apr 25, 2024 154.29 157.00 152.49 152.95 152.95 1,549,800
Apr 24, 2024 161.00 161.94 160.22 161.00 161.00 1,035,000
Apr 23, 2024 159.75 161.40 159.42 160.80 160.80 949,600
Apr 22, 2024 159.16 160.36 158.21 158.79 158.79 622,500
Apr 19, 2024 158.44 158.68 157.30 157.95 157.95 668,100
Apr 18, 2024 158.33 160.66 156.92 158.38 158.38 616,000
Apr 17, 2024 158.28 158.76 156.63 158.09 158.09 652,900
Apr 16, 2024 156.45 158.53 156.38 156.80 156.80 491,500
Apr 15, 2024 162.01 162.26 157.57 157.63 157.63 577,300
Apr 12, 2024 162.37 163.05 161.28 161.73 161.73 739,800
Apr 11, 2024 165.12 166.06 162.40 163.14 163.14 612,100
Apr 10, 2024 163.50 165.89 163.30 164.65 164.65 565,300
Apr 9, 2024 164.83 166.71 162.71 163.75 163.75 436,600
Apr 8, 2024 164.64 165.22 163.92 164.14 164.14 422,000
Apr 5, 2024 163.65 165.45 163.17 164.39 164.39 468,600
Apr 4, 2024 165.21 165.50 162.09 162.74 162.74 529,300
Apr 3, 2024 163.60 166.17 163.60 163.92 163.92 493,900
Apr 2, 2024 163.68 164.48 162.76 164.25 164.25 535,000
Apr 1, 2024 162.89 164.96 161.58 164.28 164.28 362,800
Mar 28, 2024 164.15 165.99 163.61 164.01 164.01 443,100
Mar 27, 2024 165.04 165.42 163.41 164.15 164.15 465,300
Mar 26, 2024 164.86 165.67 163.69 164.14 164.14 526,100
Mar 25, 2024 165.13 165.45 162.41 164.29 164.29 493,100
Mar 22, 2024 166.34 166.46 164.17 165.08 165.08 391,100
Mar 21, 2024 165.48 166.53 164.67 165.65 165.65 520,200
Mar 20, 2024 164.00 165.56 163.51 165.53 165.53 390,500
Mar 19, 2024 165.44 165.61 163.60 163.98 163.98 677,600
Mar 18, 2024 165.75 167.63 164.96 166.48 166.48 432,800
Mar 15, 2024 166.22 166.86 163.81 164.59 164.59 988,600
Mar 14, 2024 165.50 168.82 165.40 166.28 166.28 936,900
Mar 13, 2024 165.06 166.10 163.62 164.80 164.80 590,900
Mar 12, 2024 164.65 165.14 163.18 164.56 164.56 748,400
Mar 11, 2024 160.22 164.10 160.22 163.47 163.47 1,130,100
Mar 8, 2024 158.55 160.08 157.63 160.00 160.00 670,700
Mar 7, 2024 158.59 159.31 157.04 158.41 158.41 617,900
Mar 6, 2024 160.54 163.54 157.69 157.75 157.75 898,200
Mar 5, 2024 158.27 158.75 155.33 157.84 157.84 679,900
Mar 4, 2024 157.83 159.69 157.13 159.00 159.00 732,500
Mar 1, 2024 159.65 160.10 157.65 158.05 158.05 738,700
Feb 29, 2024 162.26 162.41 159.46 160.42 160.42 891,600
Feb 28, 2024 161.61 163.40 161.61 162.10 162.10 650,600
Feb 27, 2024 159.49 161.60 158.37 161.54 161.54 732,800
Feb 26, 2024 160.00 162.17 159.33 159.43 159.43 918,600
Feb 23, 2024 157.72 160.70 157.35 160.28 160.28 782,000
Feb 22, 2024 157.73 158.01 155.93 156.39 156.39 1,341,000
Feb 21, 2024 152.06 154.97 147.04 154.87 154.87 2,239,200
Feb 20, 2024 162.32 162.68 159.89 160.10 160.10 732,100
Feb 16, 2024 164.94 165.00 162.15 162.77 162.77 462,000
Feb 15, 2024 164.58 164.80 162.91 164.24 164.24 478,700
Feb 14, 2024 163.69 165.35 162.49 165.29 165.29 602,800
Feb 13, 2024 161.13 164.16 161.05 164.13 164.13 705,100
Feb 12, 2024 163.66 163.93 162.36 162.83 162.83 408,600
Feb 9, 2024 163.66 165.96 163.30 164.31 164.31 477,400
Feb 8, 2024 163.96 164.25 162.05 163.18 163.18 751,500
Feb 7, 2024 163.73 166.50 162.50 164.33 164.33 693,400
Feb 6, 2024 162.00 166.71 161.51 162.45 162.45 1,934,800
Feb 5, 2024 162.00 162.58 159.90 160.80 160.80 1,436,500
Feb 2, 2024 161.37 162.81 160.72 162.00 162.00 769,700
Feb 1, 2024 159.67 162.96 159.38 161.99 161.99 856,800
Jan 31, 2024 161.22 163.02 158.90 158.93 158.93 1,101,500
Jan 30, 2024 160.25 161.01 159.42 160.31 160.31 764,800
Jan 29, 2024 159.60 160.17 158.85 160.03 160.03 692,500
Jan 26, 2024 157.97 159.58 157.93 159.58 159.58 542,000
Jan 25, 2024 157.45 159.16 157.11 158.89 158.89 654,300
Jan 24, 2024 157.37 158.33 157.22 157.34 157.34 491,000
Jan 23, 2024 158.43 159.08 156.77 157.05 157.05 745,400
Jan 22, 2024 158.03 159.89 158.03 159.06 159.06 566,100
Jan 19, 2024 159.83 159.90 157.41 157.73 157.73 711,100
Jan 18, 2024 158.32 159.76 157.88 159.06 159.06 767,800
Jan 17, 2024 155.57 158.14 155.57 157.86 157.86 776,600
Jan 16, 2024 158.75 159.94 155.82 156.10 156.10 1,307,600
Jan 12, 2024 158.07 160.21 157.51 158.73 158.73 972,200
Jan 11, 2024 155.54 157.15 155.21 156.31 156.31 479,700
Jan 10, 2024 153.66 155.51 153.66 155.22 155.22 476,200
Jan 9, 2024 151.81 153.82 151.81 153.46 153.46 484,700
Jan 8, 2024 151.08 152.88 150.85 152.28 152.28 553,800
Jan 5, 2024 152.52 152.78 151.01 151.05 151.05 532,800
Jan 4, 2024 152.68 153.78 152.01 152.14 152.14 537,200
Jan 3, 2024 151.84 154.17 151.65 152.82 152.82 955,700
Jan 2, 2024 152.12 152.53 150.56 152.27 152.27 670,000
Dec 29, 2023 152.70 152.85 151.35 152.79 152.79 356,400
Dec 28, 2023 153.15 153.78 151.90 152.56 152.56 332,200
Dec 27, 2023 153.10 154.12 152.77 153.10 153.10 420,700
Dec 26, 2023 152.15 153.75 152.02 153.64 153.64 379,600
Dec 22, 2023 151.20 152.85 150.73 152.25 152.25 411,600
Dec 21, 2023 149.89 151.09 149.58 150.85 150.85 780,800
Dec 20, 2023 150.75 151.95 149.61 149.61 149.61 638,200
Dec 19, 2023 149.70 150.89 149.01 150.60 150.60 586,100
Dec 18, 2023 148.71 150.00 147.60 149.02 149.02 818,400
Dec 15, 2023 145.00 146.53 145.00 146.02 146.02 1,628,300
Dec 14, 2023 148.92 149.08 144.66 144.80 144.80 1,014,800
Dec 13, 2023 149.34 150.15 148.66 148.77 148.77 770,300
Dec 12, 2023 147.32 149.74 147.32 148.93 148.93 735,300
Dec 11, 2023 144.95 147.72 144.95 147.03 147.03 659,200
Dec 8, 2023 143.82 145.90 143.82 145.72 145.72 865,400
Dec 7, 2023 144.50 144.89 143.28 144.55 144.55 550,400
Dec 6, 2023 145.71 146.28 144.50 144.54 144.54 609,100
Dec 5, 2023 145.24 146.98 145.16 145.74 145.74 469,300
Dec 4, 2023 146.00 147.23 144.91 145.46 145.46 546,100
Dec 1, 2023 145.75 146.29 144.50 145.83 145.83 675,900
Nov 30, 2023 146.03 147.29 144.80 146.00 146.00 1,621,800
Nov 29, 2023 147.06 147.50 144.49 146.17 146.17 794,500
Nov 28, 2023 145.18 147.16 145.18 145.69 145.69 759,800
Nov 27, 2023 144.83 145.88 144.57 145.69 145.69 526,800
Nov 24, 2023 144.21 145.61 144.04 145.54 145.54 287,300
Nov 22, 2023 144.73 145.15 143.37 143.43 143.43 444,500
Nov 21, 2023 143.11 144.92 142.60 144.57 144.57 718,500
Nov 20, 2023 142.30 143.85 141.94 142.53 142.53 729,500
Nov 17, 2023 140.91 143.22 140.85 142.36 142.36 587,600
Nov 16, 2023 140.33 141.89 139.55 140.70 140.70 757,000
Nov 15, 2023 142.58 142.67 140.40 141.10 141.10 832,300
Nov 14, 2023 143.73 144.30 140.18 142.00 142.00 1,100,000
Nov 13, 2023 141.47 143.81 141.44 143.24 143.24 807,100
Nov 10, 2023 138.81 142.24 138.50 142.05 142.05 741,500
Nov 9, 2023 138.00 140.10 138.00 138.31 138.31 825,700
Nov 8, 2023 138.07 138.86 136.46 137.56 137.56 602,300
Nov 7, 2023 139.00 139.27 137.76 137.86 137.86 629,500
Nov 6, 2023 137.04 138.88 136.19 138.76 138.76 789,500
Nov 3, 2023 136.43 137.64 135.51 136.92 136.92 634,800
Nov 2, 2023 135.98 136.72 134.72 136.58 136.58 701,700
Nov 1, 2023 134.98 137.76 134.26 136.26 136.26 1,002,500
Oct 31, 2023 129.39 134.49 129.13 134.25 134.25 1,266,100

Related Tickers