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 | 1.05 | 0.555731978406 | 188.94 | 190.9384 | 183.115 | 516647 | 187.51416717 | CS |
| 4 | 13.24 | 7.49080622348 | 176.75 | 190.9384 | 171.01 | 563619 | 182.65675379 | CS |
| 12 | -1.08 | -0.565237870937 | 191.07 | 210.7 | 169.015 | 704305 | 188.54658458 | CS |
| 26 | 33.21 | 21.1825487945 | 156.78 | 210.7 | 153.88 | 664042 | 182.42360482 | CS |
| 52 | 42.67 | 28.9641596525 | 147.32 | 210.7 | 144.66 | 683191 | 169.39403097 | CS |
| 156 | 79.99 | 72.7181818182 | 110 | 210.7 | 107.54 | 872069 | 138.82047257 | CS |
| 260 | 76.65 | 67.6283748015 | 113.34 | 210.7 | 80.06 | 971339 | 128.00757394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 188.1 | 1.25 | 0.67 | 184.45 | 189.26 | 183.115 | 538930 |
| 1733873700 | 186.85 | -1.04 | -0.55 | 187.29 | 188.37 | 184.2 | 644982 |
| 1733787300 | 187.89 | 1.07 | 0.57 | 187.8 | 189.2919 | 187.21 | 458509 |
| 1733528100 | 186.82 | -1.23 | -0.65 | 189.15 | 189.48 | 186.07 | 458364 |
| 1733441700 | 188.05 | -2.17 | -1.14 | 188.94 | 190.9384 | 187.73 | 482448 |
| 1733355300 | 190.22 | 3.13 | 1.67 | 187.55 | 190.385 | 186.827 | 568320 |
| 1733268900 | 187.09 | 4.91 | 2.70 | 182.625 | 187.96 | 182.285 | 674252 |
| 1733182500 | 182.18 | 0.18 | 0.10 | 180.932 | 184.11 | 180.68 | 661710 |
| 1732917840 | 182 | 0.45 | 0.25 | 182.535 | 183.89 | 181.395 | 241459 |
| 1732750500 | 181.55 | 0.04 | 0.02 | 180.55 | 182.21 | 180.11 | 440682 |
| 1732664100 | 181.51 | -1.67 | -0.91 | 181.52 | 182.255 | 178.8 | 617820 |
| 1732577700 | 183.18 | 1.43 | 0.79 | 182.3 | 184.43 | 180.87 | 1338148 |
| 1732318500 | 181.75 | -0.24 | -0.13 | 181.36 | 181.96 | 179.06 | 377565 |
| 1732232100 | 181.99 | 5.16 | 2.92 | 177.785 | 183.51 | 177.785 | 758366 |
| 1732145700 | 176.83 | 2.27 | 1.30 | 174.645 | 177.225 | 173.605 | 412842 |
| 1732059300 | 174.56 | 1.03 | 0.59 | 171.31 | 175.45 | 171.01 | 416193 |
| 1731972900 | 173.53 | -0.72 | -0.41 | 174.45 | 174.92 | 173.111 | 515914 |
| 1731713700 | 174.25 | -3.3 | -1.86 | 176.695 | 176.73 | 173.06 | 577055 |
| 1731627300 | 177.55 | 0.34 | 0.19 | 176.75 | 178 | 175.8416 | 525205 |
| 1731540900 | 177.21 | -0.6 | -0.34 | 177.81 | 179.87 | 175.9 | 896130 |
| 1731454500 | 177.81 | -0.45 | -0.25 | 177.25 | 178.34 | 174.94 | 743409 |
| 1731368100 | 178.26 | 2.23 | 1.27 | 176.46 | 178.6 | 175.28 | 878420 |
| 1731108900 | 176.03 | -0.84 | -0.47 | 176.61 | 178.2 | 175.58 | 711567 |
| 1731022500 | 176.87 | 2.86 | 1.64 | 174.33 | 177.39 | 173.79 | 784414 |
| 1730936100 | 174.01 | 2.97 | 1.74 | 174.14 | 174.545 | 170.77 | 930769 |
| 1730849700 | 171.04 | 0.86 | 0.51 | 171.1 | 172.665 | 169.56 | 830733 |
| 1730763300 | 170.18 | -0.32 | -0.19 | 170.25 | 171.5 | 169.015 | 713652 |
| 1730500500 | 170.5 | -2.71 | -1.56 | 173.19 | 174.39 | 170.41 | 858762 |
| 1730414100 | 173.21 | -0.68 | -0.39 | 174.97 | 175.57 | 172.14 | 908103 |
| 1730327700 | 173.89 | -3.98 | -2.24 | 175.33 | 177.06 | 172.45 | 1263599 |
| 1730241300 | 177.87 | -30.09 | -14.47 | 185.925 | 186.1499 | 175.01 | 3340180 |
| 1730154900 | 207.96 | 0.8 | 0.39 | 207.5 | 209.14 | 206.87 | 1049328 |
| 1729895700 | 207.16 | 1.76 | 0.86 | 205.63 | 208.49 | 205.63 | 514001 |
| 1729809300 | 205.4 | 0.02 | 0.01 | 206.165 | 207.275 | 205.2 | 412247 |
| 1729722900 | 205.38 | -1.94 | -0.94 | 206.5 | 207.84 | 205.18 | 694184 |
| 1729636500 | 207.32 | 2.04 | 0.99 | 204.95 | 208.1792 | 204.95 | 1002865 |
| 1729550100 | 205.28 | -0.95 | -0.46 | 205.21 | 206.7099 | 203.34 | 667097 |
| 1729290900 | 206.23 | -1.21 | -0.58 | 206.87 | 207.63 | 205.045 | 727863 |
| 1729204500 | 207.44 | 1.56 | 0.76 | 207.78 | 209.1 | 205.33 | 720494 |
| 1729118100 | 205.88 | -1.95 | -0.94 | 205.89 | 208.74 | 205.06 | 914890 |
| 1729031700 | 207.83 | -0.19 | -0.09 | 208.84 | 210.385 | 206.69 | 680271 |
| 1728945300 | 208.02 | -0.52 | -0.25 | 209.5 | 209.93 | 205.15 | 638601 |
| 1728686100 | 208.54 | -0.47 | -0.22 | 208.6 | 210.7 | 206.06 | 808048 |
| 1728599700 | 209.01 | 5.59 | 2.75 | 201.68 | 209.64 | 201.68 | 1334027 |
| 1728513300 | 203.42 | 5.88 | 2.98 | 197.5 | 203.78 | 197.1581 | 687791 |
| 1728426900 | 197.54 | 6.04 | 3.15 | 192.29 | 197.81 | 192.29 | 632932 |
| 1728340500 | 191.5 | -2.43 | -1.25 | 194.17 | 195.48 | 190.82 | 532353 |
| 1728081300 | 193.93 | 3.03 | 1.59 | 192.41 | 194.17 | 191.29 | 309723 |
| 1727994900 | 190.9 | -0.29 | -0.15 | 190.33 | 192.045 | 189.57 | 552818 |
| 1727908500 | 191.19 | 2.2 | 1.16 | 188.22 | 191.82 | 187.63 | 464176 |
| 1727822100 | 188.99 | -3.82 | -1.98 | 192.25 | 193.27 | 188.71 | 581107 |
| 1727735520 | 192.81 | -0.23 | -0.12 | 193.02 | 193.84 | 191.491 | 464607 |
| 1727476500 | 193.04 | -1.96 | -1.01 | 194.64 | 195.76 | 192.82 | 348799 |
| 1727390100 | 195 | 0.96 | 0.49 | 194.25 | 195.6 | 193.6 | 284828 |
| 1727303700 | 194.04 | -1.25 | -0.64 | 195.29 | 195.54 | 193.16 | 426333 |
| 1727217300 | 195.29 | -0.18 | -0.09 | 195.47 | 195.87 | 193.56 | 323190 |
| 1727130900 | 195.47 | 1.38 | 0.71 | 193.4 | 196.56 | 193.4 | 437783 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
