Stockscreener 앱 받기
216.80
1.03%
-2.25
시간 외 거래:
216.80
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $218.8 | $215.6 | $3.18 | 1,202,656.0 | -1.03% |
| 2025-02-20 | $222.7 | $218.5 | $4.13 | 704,796.0 | -1.81% |
| 2025-02-19 | $223.1 | $219.3 | $3.80 | 1,151,183.0 | +1.19% |
| 2025-02-18 | $222.1 | $215.8 | $6.26 | 936,948.0 | -0.73% |
| 2025-02-14 | $222.6 | $219.2 | $3.46 | 633,239.0 | +0.44% |
| 2025-02-13 | $221.4 | $217.9 | $3.54 | 675,538.0 | +1.96% |
| 2025-02-12 | $219.1 | $216.2 | $2.97 | 794,822.0 | -0.76% |
| 2025-02-11 | $219.2 | $213.0 | $6.21 | 1,287,376.0 | +1.64% |
| 2025-02-10 | $216.3 | $212.6 | $3.75 | 1,025,326.0 | +1.30% |
| 2025-02-07 | $215.5 | $211.0 | $4.47 | 1,009,539.0 | -0.09% |
| 2025-02-06 | $217.0 | $211.9 | $5.09 | 970,195.0 | -2.10% |
| 2025-02-05 | $217.0 | $209.6 | $7.35 | 1,252,107.0 | +2.23% |
| 2025-02-04 | $214.6 | $210.6 | $3.93 | 1,291,487.0 | -0.75% |
| 2025-02-03 | $215.8 | $210.8 | $4.99 | 1,143,154.0 | -1.90% |
| 2025-01-31 | $220.2 | $212.5 | $7.68 | 1,160,060.0 | -0.44% |
| 2025-01-30 | $226.0 | $210.2 | $15.81 | 2,066,542.0 | +7.40% |
| 2025-01-29 | $204.8 | $201.4 | $3.46 | 1,156,511.0 | +0.47% |
| 2025-01-28 | $204.4 | $198.1 | $6.34 | 961,668.0 | +2.39% |
| 2025-01-27 | $198.3 | $191.2 | $7.12 | 703,453.0 | +1.91% |
| 2025-01-24 | $196.7 | $194.0 | $2.66 | 474,289.0 | -0.97% |
Check Point Software Technologies Ltd 주식 (CHKP) 연도별 가격 이력
이 심층 분석에서는 Check Point Software Technologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHKP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Check Point Software Technologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $223.1 | $209.6 | $13.44 | 15,281,022.0 | -0.56% |
| 2025-01 | $226.0 | $178.6 | $47.39 | 16,302,106.0 | +16.78% |
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $192.0 | $180.7 | $11.31 | 11,255,380.0 | +2.89% |
| 2024-11 | $184.4 | $169.0 | $15.42 | 13,113,349.0 | +5.07% |
| 2024-10 | $210.7 | $172.1 | $38.56 | 18,693,000.0 | -10.17% |
| 2024-09 | $196.6 | $184.2 | $12.34 | 9,690,193.0 | +0.16% |
| 2024-08 | $193.3 | $171.5 | $21.73 | 12,407,779.0 | +4.93% |
| 2024-07 | $186.8 | $163.1 | $23.67 | 16,790,898.0 | +11.18% |
| 2024-06 | $166.0 | $148.3 | $17.71 | 11,386,477.0 | +9.63% |
| 2024-05 | $155.9 | $145.8 | $10.12 | 14,216,129.0 | +0.72% |
| 2024-04 | $166.7 | $148.6 | $18.10 | 14,998,796.0 | -8.90% |
| 2024-03 | $168.8 | $155.3 | $13.49 | 13,099,731.0 | +2.24% |
| 2024-02 | $166.7 | $147.0 | $19.67 | 17,877,782.0 | +0.94% |
| 2024-01 | $163.0 | $150.6 | $12.46 | 14,774,643.0 | +4.02% |
Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $154.1 | $143.3 | $10.84 | 13,209,930.0 | +4.65% |
| 2023-11 | $147.5 | $134.3 | $13.24 | 15,894,036.0 | +8.75% |
| 2023-10 | $138.6 | $126.6 | $12.07 | 22,699,679.0 | +0.73% |
| 2023-09 | $138.6 | $132.1 | $6.47 | 14,266,596.0 | -0.97% |
| 2023-08 | $135.7 | $125.7 | $10.00 | 17,150,732.0 | +1.80% |
| 2023-07 | $133.0 | $122.9 | $10.17 | 19,001,083.0 | +5.25% |
| 2023-06 | $132.1 | $122.1 | $10.02 | 19,300,325.0 | +0.65% |
| 2023-05 | $125.5 | $117.2 | $8.36 | 23,470,753.0 | -2.00% |
| 2023-04 | $135.9 | $125.6 | $10.29 | 14,279,791.0 | -2.03% |
| 2023-03 | $131.3 | $123.5 | $7.81 | 17,229,118.0 | +5.08% |
| 2023-02 | $130.3 | $123.0 | $7.26 | 17,729,404.0 | -2.74% |
| 2023-01 | $133.4 | $123.5 | $9.91 | 17,368,166.0 | +0.82% |
3.35%
자본화:
|
볼륨(24시간):