Skip to main content

Check Point Software (NQ: CHKP )

164.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 165.04 165.41 163.41 164.15 465,316 +0.01(+0.01%)
Mar 26, 2024 164.86 165.67 163.69 164.14 526,097 -0.15(-0.09%)
Mar 25, 2024 165.13 165.45 162.41 164.29 529,175 -0.79(-0.48%)
Mar 22, 2024 166.34 166.46 164.16 165.08 391,125 -0.57(-0.34%)
Mar 21, 2024 165.48 166.53 164.67 165.65 520,200 +0.12(+0.07%)
Mar 20, 2024 164.00 165.56 163.51 165.53 390,491 +1.55(+0.95%)
Mar 19, 2024 165.44 165.44 163.60 163.98 677,656 -2.50(-1.50%)
Mar 18, 2024 165.75 167.62 164.96 166.48 432,853 +1.89(+1.15%)
Mar 15, 2024 166.22 166.86 163.81 164.59 988,922 -1.69(-1.02%)
Mar 14, 2024 165.50 168.82 165.40 166.28 936,948 +1.48(+0.90%)
Mar 13, 2024 165.06 166.10 163.62 164.80 590,938 +0.24(+0.15%)
Mar 12, 2024 164.65 165.14 163.18 164.56 748,355 +1.09(+0.67%)
Mar 11, 2024 160.22 164.10 160.22 163.47 1,130,248 +3.47(+2.17%)
Mar 08, 2024 158.55 160.08 157.62 160.00 670,730 +1.59(+1.00%)
Mar 07, 2024 158.59 159.31 157.04 158.41 617,910 +0.66(+0.42%)
Mar 06, 2024 160.54 163.53 157.69 157.75 898,155 -0.09(-0.06%)
Mar 05, 2024 158.27 158.75 155.33 157.84 679,901 -1.16(-0.73%)
Mar 04, 2024 157.83 159.69 157.13 159.00 732,486 +0.95(+0.60%)
Mar 01, 2024 159.65 160.10 157.65 158.05 738,651 -2.37(-1.48%)
Feb 29, 2024 162.26 162.41 159.46 160.42 891,560 -1.68(-1.04%)
Feb 28, 2024 161.61 163.40 161.61 162.10 650,557 +0.56(+0.35%)
Feb 27, 2024 159.49 161.60 158.37 161.54 732,963 +2.11(+1.32%)
Feb 26, 2024 160.00 162.17 159.33 159.43 918,570 -0.85(-0.53%)
Feb 23, 2024 157.72 160.70 157.35 160.28 782,120 +3.89(+2.49%)
Feb 22, 2024 157.73 158.01 155.93 156.39 1,355,987 +1.52(+0.98%)
Feb 21, 2024 152.06 154.97 147.04 154.87 2,239,214 -5.23(-3.27%)
Feb 20, 2024 162.32 162.68 159.89 160.10 732,018 -2.67(-1.64%)
Feb 16, 2024 164.94 165.00 162.15 162.77 462,064 -1.47(-0.90%)
Feb 15, 2024 164.58 164.79 162.91 164.24 478,743 -1.05(-0.64%)
Feb 14, 2024 163.69 165.35 162.49 165.29 602,796 +1.16(+0.71%)
Feb 13, 2024 161.13 164.16 161.05 164.13 705,123 +1.30(+0.80%)
Feb 12, 2024 163.66 163.93 162.36 162.83 408,585 -1.48(-0.90%)
Feb 09, 2024 163.66 165.96 163.30 164.31 477,445 +1.13(+0.69%)
Feb 08, 2024 163.96 164.25 162.05 163.18 751,467 -1.15(-0.70%)
Feb 07, 2024 163.73 166.50 162.50 164.33 693,397 +1.88(+1.16%)
Feb 06, 2024 162.00 166.71 161.51 162.45 1,934,758 +1.65(+1.03%)
Feb 05, 2024 162.00 162.58 159.90 160.80 1,434,596 -1.20(-0.74%)
Feb 02, 2024 161.37 162.81 160.72 162.00 769,709 +0.01(+0.01%)
Feb 01, 2024 159.67 162.96 159.38 161.99 856,778 +3.06(+1.93%)
Jan 31, 2024 161.22 163.02 158.90 158.93 1,101,478 -1.38(-0.86%)
Jan 30, 2024 160.25 161.01 159.42 160.31 764,514 +0.28(+0.17%)
Jan 29, 2024 159.60 160.17 158.85 160.03 692,453 +0.47(+0.29%)
Jan 26, 2024 157.97 159.58 157.93 159.56 542,046 +0.67(+0.42%)
Jan 25, 2024 157.45 159.16 157.11 158.89 653,715 +1.55(+0.99%)
Jan 24, 2024 157.37 158.33 157.22 157.34 490,952 +0.29(+0.18%)
Jan 23, 2024 158.43 159.08 156.77 157.05 746,110 -2.01(-1.26%)
Jan 22, 2024 158.03 159.89 158.03 159.06 566,107 +1.33(+0.84%)
Jan 19, 2024 159.83 159.90 157.41 157.73 711,203 -1.33(-0.83%)
Jan 18, 2024 158.32 159.76 157.88 159.06 767,792 +1.19(+0.76%)
Jan 17, 2024 155.57 158.14 155.57 157.86 776,617 +1.76(+1.13%)
Jan 16, 2024 158.75 159.94 155.81 156.10 1,307,627 -2.63(-1.66%)
Jan 12, 2024 158.07 160.21 157.51 158.73 972,229 +2.42(+1.55%)
Jan 11, 2024 155.54 157.15 155.21 156.31 479,688 +1.09(+0.70%)
Jan 10, 2024 153.66 155.51 153.66 155.22 476,212 +1.76(+1.15%)
Jan 09, 2024 151.81 153.82 151.81 153.46 484,715 +1.18(+0.77%)
Jan 08, 2024 151.08 152.88 150.85 152.28 553,791 +1.23(+0.81%)
Jan 05, 2024 152.52 152.78 151.01 151.05 532,809 -1.09(-0.72%)
Jan 04, 2024 152.68 153.78 152.01 152.14 537,224 -0.68(-0.44%)
Jan 03, 2024 151.84 154.17 151.65 152.82 955,702 +0.55(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.