Check Point Software Technologies Inc (CHKP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -1.28499311611 | 217.9 | 223.08 | 215.1 | 1027249 | 219.8456222 | CS |
| 4 | 22.89 | 11.9088496956 | 192.21 | 226.025 | 192.21 | 1078030 | 215.1071856 | CS |
| 12 | 34.02 | 18.7872763419 | 181.08 | 226.025 | 178.64 | 782542 | 200.27036173 | CS |
| 26 | 25.38 | 13.3776091082 | 189.72 | 226.025 | 169.015 | 718952 | 194.35342695 | CS |
| 52 | 55.1 | 34.4375 | 160 | 226.025 | 145.75 | 694544 | 179.46947922 | CS |
| 156 | 88.1 | 69.3700787402 | 127 | 226.025 | 107.54 | 842417 | 144.32073152 | CS |
| 260 | 101.83 | 89.9002383685 | 113.27 | 226.025 | 80.06 | 969864 | 130.77259348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 215.21 | -1.59 | -0.73 | 218.28 | 218.4737 | 213.59 | 871995 |
| 1740180900 | 216.8 | -2.25 | -1.03 | 217.59 | 218.8 | 215.62 | 1270530 |
| 1740094500 | 219.05 | -4.03 | -1.81 | 221.48 | 222.6548 | 218.52 | 716070 |
| 1740008100 | 223.08 | 2.62 | 1.19 | 221.3 | 223.08 | 219.28 | 1196688 |
| 1739921700 | 220.46 | -1.63 | -0.73 | 217.9 | 222.1 | 215.84 | 925708 |
| 1739576100 | 222.09 | 0.97 | 0.44 | 219.41 | 222.615 | 219.16 | 674681 |
| 1739489700 | 221.12 | 4.26 | 1.96 | 219.53 | 221.4 | 217.86 | 690257 |
| 1739403300 | 216.86 | -1.66 | -0.76 | 217.47 | 219.149 | 216.18 | 804781 |
| 1739316900 | 218.52 | 3.52 | 1.64 | 214.64 | 219.21 | 213.0002 | 1287989 |
| 1739230500 | 215 | 2.76 | 1.30 | 212.59 | 216.345 | 212.59 | 1039774 |
| 1738971300 | 212.24 | -0.2 | -0.09 | 212.44 | 215.475 | 211 | 1053976 |
| 1738884900 | 212.44 | -4.55 | -2.10 | 216.99 | 216.99 | 211.9 | 1050188 |
| 1738798500 | 216.99 | 4.73 | 2.23 | 212.42 | 217 | 209.645 | 1261225 |
| 1738712100 | 212.26 | -1.61 | -0.75 | 212.62 | 214.57 | 210.64 | 1301296 |
| 1738625700 | 213.87 | -4.15 | -1.90 | 214.11 | 215.8 | 210.8061 | 1153141 |
| 1738366500 | 218.02 | -0.97 | -0.44 | 215.6 | 220.2139 | 212.53 | 1155631 |
| 1738280100 | 218.99 | 15.09 | 7.40 | 213.68 | 226.025 | 213.125 | 2060396 |
| 1738193700 | 203.9 | 0.96 | 0.47 | 202.78 | 204.825 | 201.36 | 1165687 |
| 1738107300 | 202.94 | 4.74 | 2.39 | 198.09 | 204.43 | 198.09 | 962690 |
| 1738020900 | 198.2 | 3.72 | 1.91 | 192.21 | 198.35 | 192.21 | 711862 |
| 1737761700 | 194.48 | 0.2 | 0.10 | 196.69 | 196.69 | 194.03 | 477981 |
| 1737675300 | 194.28 | 0 | 0.00 | 194.28 | 194.28 | 194.28 | 0 |
| 1737588900 | 194.28 | 1.32 | 0.68 | 194.59 | 195.4 | 192.47 | 523896 |
| 1737502500 | 192.96 | 5.09 | 2.71 | 189.43 | 194.68 | 188 | 869381 |
| 1737156900 | 187.87 | 1.1 | 0.59 | 188.75 | 189.15 | 185.02 | 665373 |
| 1737070500 | 186.77 | 3.37 | 1.84 | 183.98 | 187.82 | 183.25 | 659776 |
| 1736984100 | 183.4 | 0.15 | 0.08 | 185 | 186.63 | 180.555 | 830745 |
| 1736897700 | 183.25 | 0.56 | 0.31 | 182.21 | 184.82 | 181.98 | 531804 |
| 1736811300 | 182.69 | 0.69 | 0.38 | 182.07 | 183.735 | 180.985 | 349845 |
| 1736552100 | 182 | -1.19 | -0.65 | 180.32 | 182.24 | 178.64 | 632819 |
| 1736379300 | 183.19 | 1.71 | 0.94 | 179.96 | 183.93 | 179.19 | 964512 |
| 1736292900 | 181.48 | 1.6 | 0.89 | 180.12 | 184.7414 | 179.57 | 997623 |
| 1736206500 | 179.88 | -1.52 | -0.84 | 181.93 | 182.52 | 179.34 | 1129126 |
| 1735947300 | 181.4 | -3.18 | -1.72 | 185.74 | 186.6153 | 181.33 | 564115 |
| 1735860900 | 184.58 | -2.12 | -1.14 | 188.1 | 189.81 | 184.03 | 694505 |
| 1735688100 | 186.7 | -0.56 | -0.30 | 186.23 | 187.56 | 186 | 263165 |
| 1735601700 | 187.26 | -0.64 | -0.34 | 186.71 | 187.79 | 184.9 | 312665 |
| 1735342500 | 187.9 | -2.97 | -1.56 | 189.6 | 190.18 | 186.7 | 505935 |
| 1735256100 | 190.87 | 1.22 | 0.64 | 189.84 | 191.74 | 189.665 | 377143 |
| 1735077840 | 189.65 | 1.02 | 0.54 | 188.71 | 190.15 | 187.6225 | 181848 |
| 1734996900 | 188.63 | 0.58 | 0.31 | 188.56 | 189.8 | 185.51 | 685257 |
| 1734737700 | 188.05 | 1.04 | 0.56 | 186.55 | 190.63 | 183.57 | 1299808 |
| 1734651300 | 187.01 | 5.92 | 3.27 | 182.7 | 187.4 | 182.08 | 884724 |
| 1734564900 | 181.09 | -6.62 | -3.53 | 186.96 | 188.12 | 180.75 | 779289 |
| 1734478500 | 187.71 | -2.5 | -1.31 | 190.26 | 190.31 | 186.895 | 602160 |
| 1734392100 | 190.21 | 2.44 | 1.30 | 187.77 | 191.22 | 187.16 | 496081 |
| 1734132900 | 187.77 | -1.73 | -0.91 | 190.22 | 190.54 | 187.3 | 508259 |
| 1734046500 | 189.5 | 1.4 | 0.74 | 187.59 | 191.99 | 187.59 | 437453 |
| 1733960100 | 188.1 | 1.25 | 0.67 | 186.31 | 189.26 | 183.115 | 547866 |
| 1733873700 | 186.85 | -1.04 | -0.55 | 185.74 | 188.37 | 184.2 | 656620 |
| 1733787300 | 187.89 | 1.07 | 0.57 | 187.8 | 189.2919 | 187.21 | 460051 |
| 1733528100 | 186.82 | -1.23 | -0.65 | 189.02 | 190.1 | 186.07 | 466732 |
| 1733441700 | 188.05 | -2.17 | -1.14 | 190.06 | 190.9384 | 187.73 | 491343 |
| 1733355300 | 190.22 | 3.13 | 1.67 | 187.55 | 190.385 | 186.827 | 570207 |
| 1733268900 | 187.09 | 4.91 | 2.70 | 182.71 | 187.96 | 182.285 | 682179 |
| 1733182500 | 182.18 | 0.18 | 0.10 | 181.08 | 184.11 | 180.68 | 674400 |
| 1732917840 | 182 | 0.45 | 0.25 | 182.38 | 183.89 | 181.395 | 246764 |
| 1732750500 | 181.55 | 0.04 | 0.02 | 180.55 | 182.21 | 180.11 | 441376 |
| 1732664100 | 181.51 | -1.67 | -0.91 | 181.52 | 182.385 | 178.8 | 626987 |
| 1732577700 | 183.18 | 1.43 | 0.79 | 183.24 | 184.43 | 180.87 | 1345552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
