Check Point Software Technologies Ltd (CHKP)

Date: O: H: L: C: Vol:

Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$144.53	$138.41	$6.12	1,769,187	+0.55%
Nov 02, 2026	$148.77	$140.86	$7.91	2,786,212	-6.98%
Oct 30, 2026	$155.10	$148.01	$7.09	2,492,041	-0.91%
Oct 29, 2026	$154.20	$148.00	$6.20	2,795,186	-1.11%
Oct 28, 2026	$159.56	$154.57	$4.99	1,788,143	-2.89%
Oct 27, 2026	$160.75	$157.73	$3.02	1,292,621	+0.13%
Oct 26, 2026	$162.44	$158.20	$4.24	1,613,739	+0.38%
Oct 23, 2026	$159.84	$150.93	$8.91	2,568,477	+4.64%
Oct 22, 2026	$152.25	$145.00	$7.25	2,412,495	+5.96%
Oct 21, 2026	$143.74	$136.81	$6.93	1,605,386	+1.83%
Oct 20, 2026	$141.28	$139.14	$2.14	793,620	+1.38%
Oct 19, 2026	$140.17	$137.39	$2.78	1,153,844	+0.77%
Oct 16, 2026	$140.94	$134.22	$6.72	1,623,710	-0.17%
Oct 15, 2026	$139.87	$135.25	$4.62	855,499	+3.00%
Oct 14, 2026	$136.85	$133.06	$3.79	640,504	-0.67%
Oct 13, 2026	$138.01	$134.77	$3.24	847,010	+0.50%
Oct 12, 2026	$138.79	$134.29	$4.50	532,005	-2.08%
Oct 09, 2026	$137.20	$134.33	$2.87	1,097,846	+1.81%
Oct 08, 2026	$135.31	$129.65	$5.66	1,133,373	+3.40%
Oct 07, 2026	$133.74	$130.17	$3.57	772,221	-1.27%
Oct 06, 2026	$132.35	$130.00	$2.35	794,352	+1.85%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$148.77	$138.41	$10.36	4,555,399	-6.46%
Oct, 2026	$162.44	$128.25	$34.19	29,070,957	+18.51%
Sep, 2026	$141.96	$125.72	$16.24	24,077,177	-7.60%
Aug, 2026	$141.73	$122.16	$19.57	19,331,527	+9.27%
Jul, 2026	$142.10	$122.18	$19.92	30,388,629	-3.27%
Jun, 2026	$141.31	$117.52	$23.79	27,696,846	-2.68%
May, 2026	$135.58	$112.34	$23.24	38,045,404	+20.08%
Apr, 2026	$151.85	$112.23	$39.62	31,630,613	-21.27%
Mar, 2026	$166.31	$135.82	$30.49	20,612,378	-6.06%
Feb, 2026	$185.42	$150.17	$35.25	34,351,097	-15.29%
Jan, 2026	$195.41	$173.56	$21.85	25,315,418	-3.26%

Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$199.90	$180.74	$19.16	20,173,328	+0.37%
Nov, 2025	$206.43	$182.06	$24.37	12,708,560	-4.55%
Oct, 2025	$210.66	$187.29	$23.37	20,911,455	-5.43%
Sep, 2025	$208.28	$188.53	$19.75	15,664,493	+7.13%
Aug, 2025	$195.00	$178.68	$16.32	19,819,493	+3.73%
Jul, 2025	$232.07	$183.10	$48.97	20,852,690	-15.84%
Jun, 2025	$233.78	$215.83	$17.95	13,387,627	-3.33%
May, 2025	$230.40	$212.83	$17.57	15,707,153	+4.24%
Apr, 2025	$232.00	$196.32	$35.68	23,628,070	-3.67%
Mar, 2025	$234.36	$211.83	$22.52	20,720,556	+3.48%
Feb, 2025	$224.99	$209.65	$15.34	18,376,074	+1.03%
Jan, 2025	$226.03	$178.64	$47.39	16,302,106	+16.78%

Check Point Software Technologies Ltd 주식 (CHKP) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$191.99	$180.68	$11.31	11,255,380	+2.89%
Nov, 2024	$184.43	$169.02	$15.42	13,113,349	+5.07%
Oct, 2024	$210.70	$172.14	$38.56	18,693,000	-10.17%
Sep, 2024	$196.56	$184.23	$12.34	9,690,193	+0.16%
Aug, 2024	$193.27	$171.54	$21.73	12,407,779	+4.93%
Jul, 2024	$186.75	$163.08	$23.67	16,790,898	+11.18%
Jun, 2024	$166.04	$148.33	$17.71	11,386,477	+9.63%
May, 2024	$155.87	$145.75	$10.12	14,216,129	+0.72%
Apr, 2024	$166.71	$148.61	$18.10	14,998,796	-8.90%
Mar, 2024	$168.82	$155.33	$13.49	13,099,731	+2.24%
Feb, 2024	$166.71	$147.04	$19.67	17,877,782	+0.94%
Jan, 2024	$163.02	$150.56	$12.46	14,774,643	+4.02%

CHKP와(과) 유사한 종목