Check Point Software Technologies Inc (CHKP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.75 | 4.2654028436 | 158.25 | 165.64 | 153.88 | 677077 | 158.36276435 | CS |
| 4 | 16.77 | 11.3134992916 | 148.23 | 165.64 | 145.75 | 656675 | 155.93076512 | CS |
| 12 | 1.35 | 0.824931255729 | 163.65 | 166.71 | 145.75 | 661078 | 154.88024677 | CS |
| 26 | 11.85 | 7.7375122429 | 153.15 | 168.82 | 145.75 | 693696 | 157.75343047 | CS |
| 52 | 38.59 | 30.5276481291 | 126.41 | 168.82 | 122.855 | 756740 | 145.42956181 | CS |
| 156 | 47.31 | 40.198827428 | 117.69 | 168.82 | 107.54 | 918975 | 130.4431537 | CS |
| 260 | 49.26 | 42.5609123898 | 115.74 | 168.82 | 80.06 | 994700 | 123.10936702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 165 | 2.3 | 1.41 | 163.46 | 166.04 | 163.01 | 771842 |
| 1719527700 | 162.69999 | 6.14 | 3.92 | 155.84 | 162.99 | 155.84 | 745021 |
| 1719441300 | 156.56 | 1.06 | 0.68 | 155.5 | 157.8 | 153.88 | 543856 |
| 1719354900 | 155.5 | -0.48 | -0.31 | 156.28 | 156.5 | 154.54 | 524446 |
| 1719268500 | 155.97999 | -2.87 | -1.81 | 158.82 | 159.04 | 155.69999 | 528044 |
| 1719009300 | 158.85 | 0.13 | 0.08 | 158.25 | 160.05 | 156.52 | 1046297 |
| 1718922900 | 158.72 | -0.4 | -0.25 | 159.99 | 161.24 | 157.11 | 760274 |
| 1718750100 | 159.12 | 1.49 | 0.95 | 158.63999 | 159.22999 | 156.65 | 561660 |
| 1718663700 | 157.63 | 1.14 | 0.73 | 156.19 | 157.79 | 154.04499 | 638642 |
| 1718404500 | 156.49 | -1.07 | -0.68 | 157.94999 | 158.33 | 156.375 | 496887 |
| 1718318100 | 157.56 | -0.44 | -0.28 | 158.34 | 158.725 | 156.24 | 601471 |
| 1718231700 | 158 | 1.11 | 0.71 | 156.78 | 158.38999 | 155.71 | 459552 |
| 1718145300 | 156.88999 | 0.78 | 0.50 | 155.86 | 157.04 | 154.51 | 474973 |
| 1718058900 | 156.11 | -0.3 | -0.19 | 155.16 | 156.16999 | 152.91 | 555206 |
| 1717799700 | 156.41 | 1.59 | 1.03 | 155.3337 | 156.94 | 154.79 | 453362 |
| 1717713300 | 154.82 | 1.02 | 0.66 | 153.38 | 155.72 | 153.12 | 725009 |
| 1717626900 | 153.8 | 2.77 | 1.83 | 152.3 | 154.12 | 151.01 | 674296 |
| 1717540500 | 151.03 | -0.04 | -0.03 | 150.91 | 151.955 | 150.56 | 490801 |
| 1717454100 | 151.07 | 0.57 | 0.38 | 150 | 151.19 | 148.33 | 547378 |
| 1717194900 | 150.5 | 3.71 | 2.53 | 148.22999 | 150.6 | 145.75 | 1641696 |
| 1717108500 | 146.79 | -2.26 | -1.52 | 148.09 | 148.29 | 146.79 | 669978 |
| 1717022100 | 149.05 | -0.66 | -0.44 | 148.94999 | 150.5 | 148.88999 | 579705 |
| 1716935700 | 149.71 | -4.71 | -3.05 | 152.32 | 153.32 | 148.695 | 490284 |
| 1716590100 | 154.41999 | 0.92 | 0.60 | 152.99 | 154.43 | 152.72999 | 450183 |
| 1716503700 | 153.5 | -0.02 | -0.01 | 153.65 | 154.9 | 152.615 | 480161 |
| 1716417300 | 153.52 | 1.94 | 1.28 | 152 | 154 | 151.58 | 694392 |
| 1716330900 | 151.58 | -0.28 | -0.18 | 151.04 | 151.91999 | 149.51 | 561948 |
| 1716244500 | 151.86 | 0.73 | 0.48 | 151 | 153.07 | 150.47 | 498220 |
| 1715985300 | 151.13 | 0.03 | 0.02 | 150.68 | 151.6 | 150.24 | 608749 |
| 1715898900 | 151.1 | 2.1 | 1.41 | 148.66 | 151.62 | 148.3 | 821617 |
| 1715812500 | 149 | 0.09 | 0.06 | 148.82 | 149.88 | 148.05 | 635669 |
| 1715726100 | 148.91 | -1.12 | -0.75 | 149.01 | 150.05 | 146.55 | 1175700 |
| 1715639700 | 150.03 | -1.54 | -1.02 | 150.62 | 152.025 | 149.2226 | 863853 |
| 1715380500 | 151.57 | -0.81 | -0.53 | 152.06 | 153.12 | 151.27 | 492740 |
| 1715294100 | 152.38 | -2.55 | -1.65 | 155.44999 | 155.87 | 152.03 | 481479 |
| 1715207700 | 154.93 | 0.19 | 0.12 | 153.97 | 155.63999 | 153.91999 | 518213 |
| 1715121300 | 154.74 | 2.07 | 1.36 | 152.32 | 154.79 | 152.29 | 531443 |
| 1715034900 | 152.66999 | 1.47 | 0.97 | 151.09 | 152.77 | 151.09 | 444743 |
| 1714775700 | 151.19999 | 1.73 | 1.16 | 149.26 | 151.24 | 149 | 523708 |
| 1714689300 | 149.47 | 0.5 | 0.34 | 149.53 | 151.43 | 149.055 | 580940 |
| 1714602900 | 148.97 | -0.45 | -0.30 | 150.22999 | 150.44999 | 148.71 | 512023 |
| 1714516500 | 149.41999 | -1.04 | -0.69 | 149.76 | 151.83 | 148.61 | 790932 |
| 1714430100 | 150.46 | -0.74 | -0.49 | 152.15 | 152.99 | 149.71 | 766910 |
| 1714170900 | 151.19999 | -1.75 | -1.14 | 153.05 | 155.61 | 149.44999 | 1275456 |
| 1714084500 | 152.94999 | -8.05 | -5.00 | 156.68 | 156.69999 | 152.485 | 1500932 |
| 1713998100 | 161 | 0.2 | 0.12 | 161 | 161.94 | 160.22 | 1035020 |
| 1713911700 | 160.8 | 2.01 | 1.27 | 159.75 | 161.4 | 159.19 | 949587 |
| 1713825300 | 158.79 | 0.84 | 0.53 | 159.16 | 160.36 | 158.205 | 622551 |
| 1713566100 | 157.94999 | -0.43 | -0.27 | 158.44 | 158.675 | 157.3 | 668123 |
| 1713479700 | 158.38 | 0.29 | 0.18 | 158.33 | 160.655 | 156.91999 | 616014 |
| 1713393300 | 158.09 | 1.29 | 0.82 | 158.28 | 158.76 | 156.6346 | 652908 |
| 1713306900 | 156.8 | -0.83 | -0.53 | 156.44999 | 158.03 | 156.38 | 470569 |
| 1713220500 | 157.63 | -4.1 | -2.54 | 162.01 | 162.33 | 157.57 | 577274 |
| 1712961300 | 161.72999 | -1.41 | -0.86 | 162.37 | 163.05 | 161.28 | 739798 |
| 1712874900 | 163.13999 | -1.51 | -0.92 | 165.12 | 166.06 | 162.4 | 612089 |
| 1712788500 | 164.65 | 0.9 | 0.55 | 165.445 | 165.445 | 163.3 | 544736 |
| 1712702100 | 163.75 | -0.39 | -0.24 | 164.83 | 166.71 | 162.71 | 436636 |
| 1712615700 | 164.13999 | -0.25 | -0.15 | 164.63999 | 165.22 | 163.91999 | 421869 |
| 1712356500 | 164.38999 | 1.65 | 1.01 | 163.465 | 165.44999 | 163.26 | 460378 |
| 1712270100 | 162.74 | -1.18 | -0.72 | 165.21 | 165.495 | 162.09 | 527717 |
| 1712183700 | 163.91999 | -0.33 | -0.20 | 163.6 | 166.16999 | 163.6 | 493879 |
| 1712097300 | 164.25 | -0.03 | -0.02 | 163.61 | 164.47989 | 162.76 | 522732 |
| 1712010900 | 164.28 | 0.27 | 0.16 | 162.88999 | 164.96 | 161.58 | 362811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
