Check Point Software Technologies Ltd. (CHKP) NASDAQ

221.25

+4.8(+2.22%)

Updated at June 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 2025218216.45216.45219215.83622,144
June 26, 2025218.01218.88218.88219.43216.34611,816
June 25, 2025218.36218.93218.93222.32218449,929
June 24, 2025225.49219.56219.56227.3219703,709
June 23, 2025217.46223.37223.37224.34215.88561,613
June 20, 2025218.42218.21218.21221.68217.44909,450
June 18, 2025219218.42218.42220.84217.74539,100
June 17, 2025220.06219.23219.23221.21218.46728,055
June 16, 2025218.58221.22221.22223.31218.26947,300
June 13, 2025220.73218.93218.93221.67217.581.06M
June 12, 2025224.01222.95222.95226.15221.47627,517
June 11, 2025228.96222.67222.67228.96219.171.36M
June 10, 2025227.06229.65229.65229.72225.91649,100
June 09, 2025231.72227.8227.8232227.03480,800
June 06, 2025231.37233.47233.47233.78229.85429,146
June 05, 2025231.34231.11231.11233224.97683,743
June 04, 2025229.69230.91230.91232.5229.69560,231
June 03, 2025229.21229.88229.88230.52227.44429,204
June 02, 2025227.45229.89229.89230.11226.43474,317
May 30, 2025225.28228.88228.88228.94224.851.13M
May 29, 2025223.83224.39224.39225.88219.91595,000
May 28, 2025228.53223.95223.95228.68223.13753,802
May 27, 2025227228.62228.62230.4226.53831,200
May 23, 2025223.23227.86227.86228.14222.16835,431
May 22, 2025220.33224.86224.86226220.33731,957
May 21, 2025218.6220.95220.95222.29217.92710,423
May 20, 2025223.71220.92220.92223.71219.2904,400
May 19, 2025218.5218.91218.91220.48215.6496,728
May 16, 2025216.31218.68218.68218.68215.64519,182
May 15, 2025214.9216.1216.1218.13214.37678,200
May 14, 2025217.86214.49214.49219212.83580,300
May 13, 2025215.6217.87217.87221.58214.75923,769
May 12, 2025219.16217.23217.23220.76213.951.13M
May 09, 2025221.06218.33218.33221.78214.78625,138
May 08, 2025220.1220.67220.67222.63217.86724,028
May 07, 2025220.8220.87220.87221.79218.21813,722
May 06, 2025218220.84220.84221.92216.58735,056
May 05, 2025215.82220.16220.16222.84214.51729,212
May 02, 2025217.05217.55217.55219.26215.33611,797
May 01, 2025218.68214.03214.03218.68213.58644,108
April 30, 2025214.9219.56219.56219.67212.57898,229
April 29, 2025212.7215.3215.3215.65211.72647,756
April 28, 2025207.81212.41212.41212.8206.431M
April 25, 2025207.47206.55206.55208.97204.31715,100
April 24, 2025203.19208.88208.88210.31200.741.25M
April 23, 2025214204.26204.26214196.322.49M
April 22, 2025210.57212.31212.31212.74207.531.46M
April 21, 2025215.29207.36207.36216.76206.52815,600
April 17, 2025216.24214.96214.96217.37213.85824,159
April 16, 2025222.71214.94214.94224.05213.77935,226
April 15, 2025222.78224.47224.47226.11221.6809,908
April 14, 2025221.02220.1220.1222.93218.02834,120
April 11, 2025215.88217.71217.71219.5211.32938,375
April 10, 2025219.41213.78213.78219.41209.41.18M
April 09, 2025207.46219.41219.41220.42205.441.57M
April 08, 2025215.33208.21208.21217.66206.51.66M
April 07, 2025203.2213.76213.76219.21200.051.86M
April 04, 2025216.2215.52215.52222.03215.111.26M
April 03, 2025223224.02224.02232222.751.4M
April 02, 2025229.19228.01228.01230.81226.75792,950
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved