CHKP - Check Point Software Technologies Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 19, 2019 108.67 109.08 107.99 108.75 108.75 364,223
Aug 16, 2019 108.67 109.32 107.99 108.12 108.12 625,500
Aug 15, 2019 107.29 108.37 106.94 107.64 107.64 695,400
Aug 14, 2019 108.71 109.42 107.05 107.51 107.51 974,900
Aug 13, 2019 109.56 111.79 109.00 110.62 110.62 879,900
Aug 12, 2019 110.36 110.76 109.21 109.43 109.43 589,700
Aug 09, 2019 111.08 112.00 110.86 111.04 111.04 711,400
Aug 08, 2019 109.58 111.77 109.58 111.70 111.70 1,053,100
Aug 07, 2019 107.39 109.49 107.03 109.32 109.32 838,900
Aug 06, 2019 109.02 109.86 107.51 108.22 108.22 1,439,400
Aug 05, 2019 109.96 110.49 107.78 108.09 108.09 1,598,100
Aug 02, 2019 110.67 112.11 110.51 111.74 111.74 1,093,100
Aug 01, 2019 111.77 112.20 110.48 110.79 110.79 1,317,600
Jul 31, 2019 111.71 113.31 111.15 111.95 111.95 1,225,100
Jul 30, 2019 110.89 111.81 110.39 111.43 111.43 964,300
Jul 29, 2019 112.39 112.72 110.40 111.88 111.88 1,207,400
Jul 26, 2019 114.25 114.83 112.47 112.49 112.49 925,400
Jul 25, 2019 112.92 115.06 112.44 113.68 113.68 1,126,500
Jul 24, 2019 114.50 114.90 111.52 113.25 113.25 2,750,800
Jul 23, 2019 116.04 116.48 114.08 115.71 115.71 1,059,000
Jul 22, 2019 116.43 118.00 115.17 115.27 115.27 724,100
Jul 19, 2019 117.60 117.95 116.02 116.08 116.08 792,600
Jul 18, 2019 115.70 117.32 115.33 116.88 116.88 775,900
Jul 17, 2019 116.66 117.59 115.72 115.99 115.99 1,012,600
Jul 16, 2019 116.24 116.44 114.59 116.25 116.25 1,110,700
Jul 15, 2019 118.86 118.98 116.77 117.63 117.63 1,164,700
Jul 12, 2019 119.81 119.81 118.30 118.80 118.80 822,500
Jul 11, 2019 120.05 120.30 118.80 119.23 119.23 1,172,700
Jul 10, 2019 120.69 120.99 119.62 119.74 119.74 666,900
Jul 09, 2019 119.69 120.25 119.07 120.21 120.21 971,000
Jul 08, 2019 119.44 120.60 119.10 120.27 120.27 664,000
Jul 05, 2019 119.38 119.58 117.86 119.56 119.56 642,000
Jul 03, 2019 119.70 120.68 119.01 119.47 119.47 454,100
Jul 02, 2019 118.40 119.44 117.71 119.25 119.25 699,400
Jul 01, 2019 117.23 118.09 116.43 117.78 117.78 907,800
Jun 28, 2019 115.74 116.29 114.85 115.61 115.61 829,100
Jun 27, 2019 114.57 116.03 114.24 115.23 115.23 746,300
Jun 26, 2019 114.58 115.42 113.76 113.95 113.95 536,000
Jun 25, 2019 113.99 114.48 113.63 114.08 114.08 805,600
Jun 24, 2019 114.63 114.80 113.24 113.89 113.89 577,100
Jun 21, 2019 114.83 115.98 114.01 114.18 114.18 1,426,500
Jun 20, 2019 116.00 116.00 113.69 114.82 114.82 844,000
Jun 19, 2019 113.26 114.60 112.01 114.23 114.23 719,100
Jun 18, 2019 115.53 115.56 112.50 112.74 112.74 814,000
Jun 17, 2019 113.24 114.00 113.02 113.35 113.35 530,500
Jun 14, 2019 112.46 113.81 112.35 113.32 113.32 695,000
Jun 13, 2019 113.76 114.95 112.62 113.00 113.00 771,300
Jun 12, 2019 113.20 113.76 112.41 113.22 113.22 514,500
Jun 11, 2019 115.23 115.35 111.54 113.28 113.28 910,900
Jun 10, 2019 112.52 114.54 112.49 113.98 113.98 827,200
Jun 07, 2019 112.50 113.65 111.91 111.99 111.99 653,800
Jun 06, 2019 112.90 113.10 111.45 111.96 111.96 452,400
Jun 05, 2019 112.36 113.12 111.63 112.34 112.34 669,300
Jun 04, 2019 110.93 112.20 110.06 112.09 112.09 919,600
Jun 03, 2019 110.63 111.20 108.59 109.40 109.40 1,019,300
May 31, 2019 111.58 112.09 110.18 110.28 110.28 1,050,700
May 30, 2019 113.22 114.06 111.43 112.57 112.57 1,627,700
May 29, 2019 112.81 113.75 112.14 113.14 113.14 905,200
May 28, 2019 114.47 115.81 113.19 113.24 113.24 1,144,400
May 24, 2019 114.25 115.00 113.00 113.93 113.93 822,800
May 23, 2019 116.97 117.53 112.60 113.40 113.40 1,304,800
May 22, 2019 117.87 118.86 117.87 118.24 118.24 540,400
May 21, 2019 119.10 119.79 117.90 117.97 117.97 540,400
May 20, 2019 117.51 118.61 117.00 117.97 117.97 590,700
May 17, 2019 118.89 119.79 118.13 118.43 118.43 546,400
May 16, 2019 116.92 119.60 116.90 119.12 119.12 812,300
May 15, 2019 115.53 117.66 115.53 116.81 116.81 677,900
May 14, 2019 115.95 117.27 115.95 116.33 116.33 614,700
May 13, 2019 116.47 117.34 115.27 115.45 115.45 934,000
May 10, 2019 116.68 118.95 116.39 118.63 118.63 435,300
May 09, 2019 116.59 118.31 115.63 117.78 117.78 750,600
May 08, 2019 116.42 117.45 115.50 117.05 117.05 729,200
May 07, 2019 118.08 119.19 116.01 116.42 116.42 1,288,100
May 06, 2019 117.65 119.92 117.40 119.62 119.62 923,400
May 03, 2019 119.06 120.00 118.32 119.94 119.94 750,700
May 02, 2019 118.65 120.74 118.33 118.59 118.59 668,200
May 01, 2019 120.36 120.77 118.51 118.65 118.65 848,400
Apr 30, 2019 120.29 121.24 119.91 120.76 120.76 1,022,900
Apr 29, 2019 119.65 121.25 119.65 120.79 120.79 604,800
Apr 26, 2019 118.98 121.10 118.98 119.65 119.65 830,100
Apr 25, 2019 118.57 119.30 117.75 119.15 119.15 934,300
Apr 24, 2019 118.93 119.88 117.72 118.19 118.19 1,007,500
Apr 23, 2019 119.16 119.50 117.12 118.52 118.52 1,500,800
Apr 22, 2019 120.49 121.50 118.10 118.35 118.35 1,592,400
Apr 18, 2019 120.15 120.15 115.21 119.99 119.99 5,044,100
Apr 17, 2019 130.95 130.95 127.89 129.53 129.53 1,627,600
Apr 16, 2019 131.61 132.76 129.26 130.07 130.07 927,800
Apr 15, 2019 130.13 132.30 130.13 131.57 131.57 1,141,200
Apr 12, 2019 127.50 131.57 127.00 130.40 130.40 1,798,700
Apr 11, 2019 125.68 126.79 125.46 125.81 125.81 743,900
Apr 10, 2019 124.31 125.78 124.18 125.55 125.55 624,700
Apr 09, 2019 123.95 124.85 123.23 124.36 124.36 647,800
Apr 08, 2019 123.98 125.18 123.17 124.56 124.56 877,000
Apr 05, 2019 124.68 125.16 123.65 123.97 123.97 900,100
Apr 04, 2019 128.11 128.11 122.95 124.22 124.22 2,127,000
Apr 03, 2019 128.60 128.85 127.35 127.80 127.80 925,700
Apr 02, 2019 126.71 128.11 126.08 127.99 127.99 728,900
Apr 01, 2019 127.19 128.15 125.75 126.80 126.80 783,100
Mar 29, 2019 125.47 126.56 125.05 126.49 126.49 722,900
Mar 28, 2019 124.95 125.08 124.07 124.83 124.83 495,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...