Check Point Software Technologies Ltd (CHKP) Historical Stock Data
124.38 ↑0.39 (0.31%)
As of Market Close on June 6th, 2023.
Historical Data
In the past 30 trading days, CHKP is up 0.15% a day on average. There have been 15 days where Check Point Software Technologies Ltd closed green and 15 days where CHKP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 124.00 | 124.38 | ↑$0.38 (0.31%) | 122.38 | 124.52 | 0.94M |
| 2023-06-05 | 123.06 | 123.99 | ↑$0.93 (0.76%) | 122.11 | 124.65 | 804.03K |
| 2023-06-02 | 124.32 | 124.03 | ↓$0.29 (-0.23%) | 123.45 | 124.72 | 1.26M |
| 2023-06-01 | 123.70 | 124.18 | ↑$0.48 (0.39%) | 123.34 | 125.24 | 0.90M |
| 2023-05-31 | 122.19 | 124.81 | ↑$2.62 (2.14%) | 121.85 | 125.49 | 1.39M |
| 2023-05-30 | 124.33 | 123.44 | ↓$0.89 (-0.72%) | 122.05 | 124.57 | 1.05M |
| 2023-05-26 | 123.27 | 123.86 | ↑$0.59 (0.48%) | 123.27 | 124.80 | 1M |
| 2023-05-25 | 124.46 | 123.04 | ↓$1.42 (-1.14%) | 122.90 | 124.59 | 0.91M |
| 2023-05-24 | 122.05 | 123.64 | ↑$1.60 (1.31%) | 122.05 | 124.60 | 1.12M |
| 2023-05-23 | 122.08 | 122.01 | ↓$0.07 (-0.06%) | 121.53 | 123.25 | 761.70K |
| 2023-05-22 | 121.41 | 122.62 | ↑$1.21 (1.00%) | 121.14 | 122.93 | 641.30K |
| 2023-05-19 | 119.78 | 121.42 | ↑$1.64 (1.37%) | 119.54 | 121.70 | 0.90M |
| 2023-05-18 | 119.36 | 119.14 | ↓$0.22 (-0.18%) | 118.22 | 119.72 | 1.24M |
| 2023-05-17 | 120.06 | 119.34 | ↓$0.72 (-0.60%) | 118.63 | 120.15 | 0.96M |
| 2023-05-16 | 119.15 | 119.99 | ↑$0.84 (0.70%) | 119.13 | 120.74 | 634.93K |
| 2023-05-15 | 120.01 | 120.07 | ↑$0.06 (0.05%) | 119.45 | 120.23 | 860.40K |
| 2023-05-12 | 120.84 | 120.17 | ↓$0.67 (-0.55%) | 120.07 | 121.25 | 620.26K |
| 2023-05-11 | 120.94 | 120.89 | ↓$0.05 (-0.04%) | 120.10 | 121.40 | 787.74K |
| 2023-05-10 | 122.08 | 120.89 | ↓$1.19 (-0.97%) | 120.60 | 122.55 | 0.91M |
| 2023-05-09 | 122.08 | 121.51 | ↓$0.57 (-0.47%) | 121.05 | 123.37 | 1.04M |
| 2023-05-08 | 121.51 | 122.45 | ↑$0.94 (0.77%) | 121.02 | 122.53 | 751.55K |
| 2023-05-05 | 118.58 | 120.96 | ↑$2.38 (2.01%) | 118.58 | 121.61 | 0.96M |
| 2023-05-04 | 119.75 | 118.46 | ↓$1.29 (-1.08%) | 118.30 | 120.79 | 1.25M |
| 2023-05-03 | 120.75 | 119.66 | ↓$1.09 (-0.90%) | 119.04 | 121.23 | 1.38M |
| 2023-05-02 | 117.67 | 120.75 | ↑$3.08 (2.62%) | 117.18 | 121.98 | 1.27M |
| 2023-05-01 | 121.00 | 118.52 | ↓$2.48 (-2.05%) | 118.05 | 122.81 | 2.80M |
| 2023-04-28 | 127.20 | 127.36 | ↑$0.16 (0.13%) | 125.84 | 128.68 | 1.45M |
| 2023-04-27 | 126.17 | 128.07 | ↑$1.90 (1.51%) | 126.02 | 128.19 | 717.79K |
| 2023-04-26 | 126.28 | 125.98 | ↓$0.30 (-0.24%) | 125.64 | 127.90 | 618.61K |
| 2023-04-25 | 128.29 | 126.07 | ↓$2.22 (-1.73%) | 126.03 | 128.66 | 0.99M |
Create an account or log in to view more rows.
$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
$CHKP buy the dip were blasting off
$CHKP why not Monday yet
$CHKP used to this fuckery!! Not leaving no chance !
$CHKP buy and hold and get rewarded
$CHKP News?
$CHKP I like it