Get the Stockscreener App
205.28
0.46%
-0.95
After Hours:
205.28
Check Point Software Technologies Ltd Stock (CHKP) Price History
The historical daily chart and data for Check Point Software Technologies Ltd stock (CHKP), show that the latest closing stock price as of October 21, 2024, is $205.28.
- Check Point Software Technologies Ltd all-time high stock price is $210.70, occurred on October 11, 2024.
- The lowest Check Point Software Technologies Ltd stock price recorded was $60.50 on April 29, 2014. Since then, Check Point Software Technologies Ltd's stock price has risen over 239.31% to $205.28 now.
- The 52-week high stock price for CHKP is $210.70, representing a 2.64% increase from the current share price, occurred on October 11, 2024.
- The 52-week low stock price for CHKP is $126.57, indicating a -38.34% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Check Point Software Technologies Ltd (CHKP) stock in the beginning of 2023 was $116.40. The stock closed the year at $126.16, a gain of over 8.38% for the year.
The table below shows more information about CHKP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 21, 2024 | $206.7 | $203.3 | $3.37 | 652,944.0 | -0.46% |
| Oct 18, 2024 | $207.6 | $205.0 | $2.59 | 712,939.0 | -0.58% |
| Oct 17, 2024 | $209.1 | $205.3 | $3.77 | 707,352.0 | +0.76% |
| Oct 16, 2024 | $208.7 | $205.1 | $3.68 | 912,564.0 | -0.94% |
| Oct 15, 2024 | $210.4 | $206.7 | $3.69 | 646,981.0 | -0.09% |
| Oct 14, 2024 | $209.9 | $205.2 | $4.78 | 576,051.0 | -0.25% |
| Oct 11, 2024 | $210.7 | $206.1 | $4.64 | 773,813.0 | -0.22% |
| Oct 10, 2024 | $209.6 | $201.7 | $7.96 | 1,001,247.0 | +2.75% |
| Oct 09, 2024 | $203.8 | $197.2 | $6.62 | 685,634.0 | +2.98% |
| Oct 08, 2024 | $197.8 | $192.3 | $5.52 | 520,439.0 | +3.15% |
| Oct 07, 2024 | $195.5 | $190.8 | $4.66 | 499,002.0 | -1.25% |
| Oct 04, 2024 | $194.2 | $191.1 | $3.05 | 317,442.0 | +1.59% |
| Oct 03, 2024 | $192.0 | $189.4 | $2.66 | 559,291.0 | -0.15% |
| Oct 02, 2024 | $191.8 | $187.6 | $4.19 | 472,385.0 | +1.16% |
| Oct 01, 2024 | $193.3 | $188.7 | $4.56 | 545,036.0 | -1.98% |
| Sep 30, 2024 | $193.8 | $191.5 | $2.35 | 445,661.0 | -0.12% |
| Sep 27, 2024 | $195.8 | $192.8 | $2.94 | 269,801.0 | -1.01% |
| Sep 26, 2024 | $195.6 | $193.6 | $2.00 | 281,269.0 | +0.49% |
| Sep 25, 2024 | $195.5 | $193.2 | $2.38 | 410,326.0 | -0.64% |
| Sep 24, 2024 | $195.9 | $193.6 | $2.31 | 307,179.0 | -0.09% |
Check Point Software Technologies Ltd Stock (CHKP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Check Point Software Technologies Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHKP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Check Point Software Technologies Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Check Point Software Technologies Ltd Stock (CHKP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $210.7 | $187.6 | $23.07 | 10,236,064.0 | +6.47% |
| Sep, 2024 | $196.6 | $184.2 | $12.34 | 9,690,193.0 | +0.16% |
| Aug, 2024 | $193.3 | $171.5 | $21.73 | 12,407,779.0 | +4.93% |
| Jul, 2024 | $186.8 | $163.1 | $23.67 | 16,790,898.0 | +11.18% |
| Jun, 2024 | $166.0 | $148.3 | $17.71 | 11,386,477.0 | +9.63% |
| May, 2024 | $155.9 | $145.8 | $10.12 | 14,216,129.0 | +0.72% |
| Apr, 2024 | $166.7 | $148.6 | $18.10 | 14,998,796.0 | -8.90% |
| Mar, 2024 | $168.8 | $155.3 | $13.49 | 13,099,731.0 | +2.24% |
| Feb, 2024 | $166.7 | $147.0 | $19.67 | 17,877,782.0 | +0.94% |
| Jan, 2024 | $163.0 | $150.6 | $12.46 | 14,774,643.0 | +4.02% |
Check Point Software Technologies Ltd Stock (CHKP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $154.1 | $143.3 | $10.84 | 13,209,930.0 | +4.65% |
| Nov, 2023 | $147.5 | $134.3 | $13.24 | 15,894,036.0 | +8.75% |
| Oct, 2023 | $138.6 | $126.6 | $12.07 | 22,699,679.0 | +0.73% |
| Sep, 2023 | $138.6 | $132.1 | $6.47 | 14,266,596.0 | -0.97% |
| Aug, 2023 | $135.7 | $125.7 | $10.00 | 17,150,732.0 | +1.80% |
| Jul, 2023 | $133.0 | $122.9 | $10.17 | 19,001,083.0 | +5.25% |
| Jun, 2023 | $132.1 | $122.1 | $10.02 | 19,300,325.0 | +0.65% |
| May, 2023 | $125.5 | $117.2 | $8.36 | 23,470,753.0 | -2.00% |
| Apr, 2023 | $135.9 | $125.6 | $10.29 | 14,279,791.0 | -2.03% |
| Mar, 2023 | $131.3 | $123.5 | $7.81 | 17,229,118.0 | +5.08% |
| Feb, 2023 | $130.3 | $123.0 | $7.26 | 17,729,404.0 | -2.74% |
| Jan, 2023 | $133.4 | $123.5 | $9.91 | 17,368,166.0 | +0.82% |
Check Point Software Technologies Ltd Stock (CHKP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $135.8 | $124.5 | $11.30 | 12,807,189.0 | -5.02% |
| Nov, 2022 | $133.2 | $123.6 | $9.60 | 17,469,463.0 | +2.79% |
| Oct, 2022 | $129.9 | $107.5 | $22.32 | 20,960,633.0 | +15.36% |
| Sep, 2022 | $123.8 | $110.3 | $13.58 | 15,489,741.0 | -6.84% |
| Aug, 2022 | $126.0 | $116.4 | $9.57 | 19,895,232.0 | -3.50% |
| Jul, 2022 | $129.5 | $120.1 | $9.38 | 16,872,252.0 | +2.32% |
| Jun, 2022 | $130.7 | $117.4 | $13.26 | 19,531,450.0 | -2.64% |
| May, 2022 | $128.8 | $117.6 | $11.25 | 24,680,896.0 | -0.96% |
| Apr, 2022 | $145.5 | $125.5 | $20.07 | 27,046,540.0 | -8.66% |
| Mar, 2022 | $149.6 | $132.4 | $17.24 | 36,013,758.0 | -4.57% |
| Feb, 2022 | $145.8 | $119.6 | $26.19 | 28,438,463.0 | +19.73% |
| Jan, 2022 | $128.4 | $112.6 | $15.81 | 24,000,673.0 | +3.82% |
1.08%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):