Check Point Software Technologies Ltd (CHKP) Historical Stock Data
152.58 ↑1.38 (0.91%)
As of May 6, 2024, 2:23pm EST.
Historical Data
In the past 30 trading days, CHKP is down -0.31% a day on average. There have been 10 days where Check Point Software Technologies Ltd closed green and 20 days where CHKP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 149.26 | 151.20 | ↑$1.94 (1.30%) | 149.00 | 151.24 | 523.71K |
2024-05-02 | 149.53 | 149.47 | ↓$0.06 (-0.04%) | 149.06 | 151.43 | 580.94K |
2024-05-01 | 150.23 | 148.97 | ↓$1.26 (-0.84%) | 148.71 | 150.45 | 512.02K |
2024-04-30 | 149.76 | 149.42 | ↓$0.34 (-0.23%) | 148.61 | 151.83 | 790.93K |
2024-04-29 | 152.15 | 150.46 | ↓$1.69 (-1.11%) | 149.71 | 152.99 | 766.91K |
2024-04-26 | 153.05 | 151.20 | ↓$1.85 (-1.21%) | 149.45 | 155.61 | 1.28M |
2024-04-25 | 154.29 | 152.95 | ↓$1.34 (-0.87%) | 152.49 | 157.00 | 1.55M |
2024-04-24 | 161.00 | 161.00 | ↑$0.00 (0.00%) | 160.22 | 161.94 | 1.04M |
2024-04-23 | 159.75 | 160.80 | ↑$1.05 (0.66%) | 159.42 | 161.40 | 0.95M |
2024-04-22 | 159.16 | 158.79 | ↓$0.37 (-0.23%) | 158.21 | 160.36 | 622.55K |
2024-04-19 | 158.44 | 157.95 | ↓$0.49 (-0.31%) | 157.30 | 158.68 | 668.12K |
2024-04-18 | 158.33 | 158.38 | ↑$0.05 (0.03%) | 156.92 | 160.66 | 616.01K |
2024-04-17 | 158.28 | 158.09 | ↓$0.19 (-0.12%) | 156.64 | 158.76 | 652.91K |
2024-04-16 | 156.45 | 156.80 | ↑$0.35 (0.22%) | 156.38 | 158.53 | 491.52K |
2024-04-15 | 162.01 | 157.63 | ↓$4.38 (-2.70%) | 157.57 | 162.27 | 577.27K |
2024-04-12 | 162.37 | 161.73 | ↓$0.64 (-0.39%) | 161.28 | 163.05 | 739.80K |
2024-04-11 | 165.12 | 163.14 | ↓$1.98 (-1.20%) | 162.40 | 166.06 | 612.09K |
2024-04-10 | 163.50 | 164.65 | ↑$1.15 (0.70%) | 163.30 | 165.89 | 565.29K |
2024-04-09 | 164.83 | 163.75 | ↓$1.08 (-0.66%) | 162.71 | 166.71 | 436.64K |
2024-04-08 | 164.64 | 164.14 | ↓$0.50 (-0.30%) | 163.92 | 165.22 | 421.97K |
2024-04-05 | 163.65 | 164.39 | ↑$0.74 (0.45%) | 163.17 | 165.45 | 468.59K |
2024-04-04 | 165.21 | 162.74 | ↓$2.47 (-1.50%) | 162.09 | 165.50 | 529.26K |
2024-04-03 | 163.60 | 163.92 | ↑$0.32 (0.20%) | 163.60 | 166.17 | 493.88K |
2024-04-02 | 163.68 | 164.25 | ↑$0.57 (0.35%) | 162.76 | 164.48 | 534.97K |
2024-04-01 | 162.89 | 164.28 | ↑$1.39 (0.85%) | 161.58 | 164.96 | 362.81K |
2024-03-28 | 164.15 | 164.01 | ↓$0.14 (-0.09%) | 163.61 | 165.99 | 443.11K |
2024-03-27 | 165.04 | 164.15 | ↓$0.89 (-0.54%) | 163.41 | 165.42 | 465.32K |
2024-03-26 | 164.86 | 164.14 | ↓$0.72 (-0.44%) | 163.69 | 165.67 | 526.10K |
2024-03-25 | 165.13 | 164.29 | ↓$0.84 (-0.51%) | 162.41 | 165.45 | 493.16K |
2024-03-22 | 166.34 | 165.08 | ↓$1.26 (-0.76%) | 164.17 | 166.46 | 391.11K |
Create an account or log in to view more rows.
$CHKP always with good potential for a long term Hodl
$CHKP Very bullish action
$CHKP I bought the dip
$CHKP im in.
$CHKP wow
looking like it’s going to be a monster day!
$CHKP Spike it!
$CHKP enjoy your weekend
$CHKP don’t be boring today beast
$CHKP when this finally break out we could see huge upside
$CHKP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this