Check Point Software Technologies Ltd (CHKP) Historical Stock Data
152.95 ↓8.05 (-5.00%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHKP is down -0.24% a day on average. There have been 13 days where Check Point Software Technologies Ltd closed green and 17 days where CHKP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 165.48 | 165.65 | ↑$0.17 (0.10%) | 164.67 | 166.53 | 520.20K |
| 2024-03-20 | 164.00 | 165.53 | ↑$1.53 (0.93%) | 163.51 | 165.56 | 390.51K |
| 2024-03-19 | 165.44 | 163.98 | ↓$1.46 (-0.88%) | 163.60 | 165.61 | 677.63K |
| 2024-03-18 | 165.75 | 166.48 | ↑$0.73 (0.44%) | 164.96 | 167.63 | 432.85K |
| 2024-03-15 | 166.22 | 164.59 | ↓$1.63 (-0.98%) | 163.81 | 166.86 | 0.99M |
| 2024-03-14 | 165.50 | 166.28 | ↑$0.78 (0.47%) | 165.40 | 168.82 | 0.94M |
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