Check Point Software Technologies Inc (CHKP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.0463917525773 | 194 | 195 | 184.225 | 688270 | 192.18060134 | CS |
| 4 | 4.37 | 2.30339447607 | 189.72 | 195.29 | 184.225 | 529912 | 190.90343533 | CS |
| 12 | 28.4 | 17.140442996 | 165.69 | 195.29 | 163.08 | 635802 | 180.95128857 | CS |
| 26 | 28.96 | 17.5376975716 | 165.13 | 195.29 | 145.75 | 637964 | 167.47180017 | CS |
| 52 | 56.92 | 41.4959539258 | 137.17 | 195.29 | 126.57 | 716331 | 156.90860775 | CS |
| 156 | 79.44 | 69.2891408635 | 114.65 | 195.29 | 107.54 | 894961 | 133.97641072 | CS |
| 260 | 84.95 | 77.8358072201 | 109.14 | 195.29 | 80.06 | 980113 | 125.36549397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 194.09 | 3 | 1.57 | 191.02 | 195 | 190.105 | 1263390 |
| 1726785300 | 191.09 | 2.1 | 1.11 | 191.07 | 192.01 | 189.7 | 511776 |
| 1726698900 | 188.99 | -2.71 | -1.41 | 192 | 192 | 184.225 | 668301 |
| 1726612500 | 191.7 | -1.27 | -0.66 | 192.87 | 193.35 | 191.56 | 401272 |
| 1726526100 | 192.97 | -2.2 | -1.13 | 194 | 194.84 | 191.6483 | 596609 |
| 1726266900 | 195.17 | 4.62 | 2.42 | 192.3375 | 195.29 | 191.75 | 460804 |
| 1726180500 | 190.55 | 0.65 | 0.34 | 190.5 | 191.13 | 188.83 | 599390 |
| 1726094100 | 189.9 | 0.05 | 0.03 | 189.3 | 190.26 | 185.51 | 597653 |
| 1726007700 | 189.85 | 1.2 | 0.64 | 188.94 | 189.93 | 187.65 | 503117 |
| 1725921300 | 188.65 | 0.23 | 0.12 | 188.71 | 189.89 | 186.5 | 438166 |
| 1725662100 | 188.42 | 0.28 | 0.15 | 188.77 | 190 | 187.55 | 607184 |
| 1725575700 | 188.14 | -2.15 | -1.13 | 188.84 | 188.86 | 186.63 | 349563 |
| 1725489300 | 190.29 | 0.3 | 0.16 | 188.37 | 190.42 | 186.75 | 408048 |
| 1725402900 | 189.99 | -2.51 | -1.30 | 192.41 | 192.75 | 189.16 | 402928 |
| 1725057300 | 192.5 | 0.89 | 0.46 | 191.55 | 193.12 | 190.9101 | 659994 |
| 1724970900 | 191.61 | 2.04 | 1.08 | 189.57 | 193.27 | 189.57 | 389916 |
| 1724884500 | 189.57 | 1.37 | 0.73 | 188.36 | 190.725 | 187.64 | 388502 |
| 1724798100 | 188.2 | -1.31 | -0.69 | 188.46 | 189.11 | 187.4 | 462751 |
| 1724711700 | 189.51 | -0.8 | -0.42 | 189.72 | 190.82 | 188.07 | 358968 |
| 1724452500 | 190.31 | -0.04 | -0.02 | 191 | 191.235 | 187.825 | 404627 |
| 1724366100 | 190.35 | 1.28 | 0.68 | 190.36 | 192 | 189.03 | 494325 |
| 1724279700 | 189.07 | 0.47 | 0.25 | 189 | 190.795 | 188.11 | 485539 |
| 1724193300 | 188.6 | 1.35 | 0.72 | 187.59 | 189.54 | 187.105 | 558381 |
| 1724106900 | 187.25 | 1.84 | 0.99 | 185.74 | 187.79 | 185.295 | 426254 |
| 1723847700 | 185.41 | -0.27 | -0.15 | 184.5 | 185.58 | 183.6301 | 735248 |
| 1723761300 | 185.68 | 1.75 | 0.95 | 184.48 | 186.33 | 183.945 | 387171 |
| 1723674900 | 183.93 | 1.67 | 0.92 | 182.63 | 184.25 | 181.63 | 360985 |
| 1723588500 | 182.26 | 1.17 | 0.65 | 181.99 | 183.935 | 180.645 | 603941 |
| 1723502100 | 181.09 | -3.3 | -1.79 | 183.86 | 184.435 | 180.24 | 679486 |
| 1723242900 | 184.39 | 4.88 | 2.72 | 180.31 | 184.51 | 179.255 | 558750 |
| 1723156500 | 179.51 | 1.53 | 0.86 | 179 | 180.19 | 177 | 742288 |
| 1723070100 | 177.98 | 4.22 | 2.43 | 176.14 | 179.09 | 176.14 | 987894 |
| 1722983700 | 173.76 | -0.15 | -0.09 | 175.6 | 176.67 | 172.92 | 784700 |
| 1722897300 | 173.91 | -6.51 | -3.61 | 171.92 | 177.47 | 171.92 | 721895 |
| 1722638100 | 180.42 | -1.4 | -0.77 | 180 | 183.27 | 179.1 | 612303 |
| 1722551700 | 181.82 | -1.63 | -0.89 | 182.28 | 183.6 | 180.32 | 745986 |
| 1722465300 | 183.45 | 1.02 | 0.56 | 184.04 | 185.885 | 182.37 | 588654 |
| 1722378900 | 182.43 | -0.94 | -0.51 | 183.41 | 184.78 | 181.33 | 422029 |
| 1722292500 | 183.37 | 0.63 | 0.34 | 183.28 | 186.75 | 182.33 | 917813 |
| 1722033300 | 182.74 | 1.57 | 0.87 | 180.61 | 183.83 | 180.55 | 637996 |
| 1721946900 | 181.17 | 1.1 | 0.61 | 181.4847 | 184.67 | 180.98 | 1331618 |
| 1721860500 | 180.07 | 10.07 | 5.92 | 180.595 | 184.58 | 177.3 | 1812274 |
| 1721774100 | 170 | -0.75 | -0.44 | 170.2 | 171.78 | 169.6 | 1339406 |
| 1721687700 | 170.7475 | 0.26 | 0.15 | 171.83 | 172.585 | 170.61 | 499656 |
| 1721428500 | 170.49 | -1.61 | -0.94 | 173.275 | 174.19 | 170.14 | 735874 |
| 1721342100 | 172.1 | 0.52 | 0.30 | 172.67 | 173.18 | 169.94 | 666237 |
| 1721255700 | 171.58 | -3.12 | -1.79 | 173.91 | 173.995 | 170.6001 | 632404 |
| 1721169300 | 174.7 | 2.65 | 1.54 | 173.16 | 174.93 | 171.98 | 424210 |
| 1721082900 | 172.05 | 0.28 | 0.16 | 170.86 | 172.65 | 170.745 | 411865 |
| 1720823700 | 171.77 | 1.77 | 1.04 | 170.25 | 173.22 | 169.71 | 565015 |
| 1720737300 | 170 | -0.31 | -0.18 | 171.57 | 173.61 | 169.48 | 684082 |
| 1720650900 | 170.31 | 0.42 | 0.25 | 169.72 | 170.47 | 167.88 | 730930 |
| 1720564500 | 169.89 | 0.49 | 0.29 | 169.8 | 170.9199 | 167.9799 | 565918 |
| 1720478100 | 169.4 | -0.05 | -0.03 | 169.19 | 169.955 | 167.54 | 555282 |
| 1720218900 | 169.45 | 0.73 | 0.43 | 168.02 | 169.73 | 166.56 | 798569 |
| 1720040640 | 168.72 | 0.99 | 0.59 | 168.1 | 170.69 | 167.92 | 719668 |
| 1719959700 | 167.72999 | 2.79 | 1.69 | 164.9 | 167.8 | 164.51 | 766905 |
| 1719873300 | 164.94 | -0.06 | -0.04 | 165.69 | 166.57 | 163.08 | 712001 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
