Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check Point Software (NQ: CHKP )

193.04 -1.96 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 194.25 195.60 193.60 195.00 284,828 +0.96(+0.49%)
Sep 25, 2024 195.25 195.54 193.16 194.04 426,333 -1.25(-0.64%)
Sep 24, 2024 194.92 195.87 193.56 195.29 323,212 -0.18(-0.09%)
Sep 23, 2024 193.40 196.56 193.40 195.47 437,783 +1.38(+0.71%)
Sep 20, 2024 191.02 195.00 190.10 194.09 1,263,390 +3.00(+1.57%)
Sep 19, 2024 192.09 192.28 189.70 191.09 521,139 +2.10(+1.11%)
Sep 18, 2024 191.63 192.38 184.22 188.99 671,562 -2.71(-1.41%)
Sep 17, 2024 193.45 193.52 191.56 191.70 407,617 -1.27(-0.66%)
Sep 16, 2024 194.00 194.84 191.65 192.97 607,888 -2.20(-1.13%)
Sep 13, 2024 191.45 195.29 191.45 195.17 470,577 +4.62(+2.42%)
Sep 12, 2024 190.50 191.13 188.83 190.55 602,782 +0.65(+0.34%)
Sep 11, 2024 189.30 190.26 185.51 189.90 600,842 +0.05(+0.03%)
Sep 10, 2024 188.94 189.93 187.65 189.85 503,858 +1.20(+0.64%)
Sep 09, 2024 188.71 189.89 186.50 188.65 438,166 +0.23(+0.12%)
Sep 06, 2024 188.72 190.00 187.55 188.42 616,185 +0.28(+0.15%)
Sep 05, 2024 189.51 190.22 186.63 188.14 357,496 -2.15(-1.13%)
Sep 04, 2024 188.37 190.42 186.75 190.29 408,051 +0.30(+0.16%)
Sep 03, 2024 192.41 192.75 189.16 189.99 408,370 -2.51(-1.30%)
Aug 30, 2024 191.55 193.12 190.91 192.50 661,084 +0.89(+0.46%)
Aug 29, 2024 189.57 193.27 189.57 191.61 389,916 +2.04(+1.08%)
Aug 28, 2024 188.36 190.72 187.64 189.57 388,518 +1.37(+0.73%)
Aug 27, 2024 188.46 189.11 187.40 188.20 462,751 -1.31(-0.69%)
Aug 26, 2024 189.72 190.82 188.07 189.51 358,968 -0.80(-0.42%)
Aug 23, 2024 191.00 191.24 187.82 190.31 404,627 -0.04(-0.02%)
Aug 22, 2024 190.36 192.00 189.03 190.35 494,325 +1.28(+0.68%)
Aug 21, 2024 189.00 190.79 188.11 189.07 485,539 +0.47(+0.25%)
Aug 20, 2024 187.59 189.54 187.10 188.60 558,381 +1.35(+0.72%)
Aug 19, 2024 185.74 187.79 185.29 187.25 426,254 +1.84(+0.99%)
Aug 16, 2024 185.25 185.58 183.63 185.41 744,001 -0.27(-0.15%)
Aug 15, 2024 184.48 186.33 183.94 185.68 387,171 +1.75(+0.95%)
Aug 14, 2024 182.63 184.25 181.63 183.93 360,988 +1.67(+0.92%)
Aug 13, 2024 181.48 183.94 180.65 182.26 610,103 +1.17(+0.65%)
Aug 12, 2024 183.86 184.44 180.24 181.09 679,486 -3.30(-1.79%)
Aug 09, 2024 180.31 184.51 179.25 184.39 558,750 +4.88(+2.72%)
Aug 08, 2024 179.00 180.19 177.00 179.51 742,288 +1.53(+0.86%)
Aug 07, 2024 176.31 179.09 176.31 177.98 987,894 +4.22(+2.43%)
Aug 06, 2024 175.60 176.67 172.92 173.76 784,700 -0.15(-0.09%)
Aug 05, 2024 173.62 177.47 171.54 173.91 749,883 -6.51(-3.61%)
Aug 02, 2024 180.00 183.27 179.10 180.42 614,029 -1.40(-0.77%)
Aug 01, 2024 182.28 183.60 180.32 181.82 745,986 -1.63(-0.89%)
Jul 31, 2024 184.04 185.88 182.37 183.45 588,654 +1.02(+0.56%)
Jul 30, 2024 183.41 184.78 181.33 182.43 422,039 -0.94(-0.51%)
Jul 29, 2024 183.28 186.75 182.33 183.37 919,513 +0.63(+0.34%)
Jul 26, 2024 180.61 183.83 180.55 182.74 638,013 +1.57(+0.87%)
Jul 25, 2024 178.84 184.67 178.41 181.17 1,375,361 +1.10(+0.61%)
Jul 24, 2024 175.00 184.58 173.64 180.07 1,909,257 +10.07(+5.92%)
Jul 23, 2024 170.20 171.78 169.60 170.00 1,339,406 -0.47(-0.28%)
Jul 22, 2024 171.83 172.59 170.33 170.47 707,958 -0.02(-0.01%)
Jul 19, 2024 173.24 174.19 170.14 170.49 755,062 -1.61(-0.94%)
Jul 18, 2024 172.67 173.18 169.94 172.10 666,237 +0.52(+0.30%)
Jul 17, 2024 174.35 174.66 170.60 171.58 643,639 -3.12(-1.79%)
Jul 16, 2024 173.16 174.93 171.98 174.70 424,211 +2.65(+1.54%)
Jul 15, 2024 170.86 172.65 170.75 172.05 411,774 +0.28(+0.16%)
Jul 12, 2024 170.25 173.22 169.71 171.77 565,015 +1.77(+1.04%)
Jul 11, 2024 171.43 173.61 169.48 170.00 705,625 -0.31(-0.18%)
Jul 10, 2024 169.72 170.47 167.88 170.31 730,930 +0.42(+0.25%)
Jul 09, 2024 169.80 170.92 167.98 169.89 570,967 +0.49(+0.29%)
Jul 08, 2024 169.19 169.96 167.54 169.40 555,282 -0.05(-0.03%)
Jul 05, 2024 168.02 169.73 166.56 169.45 798,576 +0.73(+0.43%)
Jul 03, 2024 168.10 170.69 167.92 168.72 719,668 +0.99(+0.59%)
Jul 02, 2024 164.90 167.80 164.51 167.73 766,910 +2.73(+1.65%)
Jul 01, 2024 165.69 166.57 163.08 165.00 712,001 +0.00(+0.00%)
Jun 28, 2024 163.46 166.04 163.01 165.00 771,845 +2.30(+1.41%)
Jun 27, 2024 155.84 162.99 155.84 162.70 745,021 +6.14(+3.92%)
Jun 26, 2024 155.50 157.80 153.88 156.56 543,856 +1.06(+0.68%)
Jun 25, 2024 156.28 156.50 154.54 155.50 524,446 -0.48(-0.31%)
Jun 24, 2024 158.82 159.04 155.70 155.98 528,044 -2.87(-1.81%)
Jun 21, 2024 158.25 160.05 156.52 158.85 1,046,305 +0.13(+0.08%)
Jun 20, 2024 159.99 161.24 157.11 158.72 760,274 -0.40(-0.25%)
Jun 18, 2024 158.64 159.23 156.65 159.12 561,668 +1.49(+0.95%)
Jun 17, 2024 156.19 157.79 154.04 157.63 638,642 +1.14(+0.73%)
Jun 14, 2024 157.95 158.33 156.38 156.49 496,887 -1.07(-0.68%)
Jun 13, 2024 158.34 158.72 156.24 157.56 601,471 -0.44(-0.28%)
Jun 12, 2024 156.78 158.39 155.71 158.00 464,201 +1.11(+0.71%)
Jun 11, 2024 155.86 157.04 154.51 156.89 474,973 +0.78(+0.50%)
Jun 10, 2024 155.16 156.17 152.91 156.11 555,206 -0.30(-0.19%)
Jun 07, 2024 155.36 156.94 154.79 156.41 458,945 +1.59(+1.03%)
Jun 06, 2024 153.38 155.72 153.12 154.82 725,010 +1.02(+0.66%)
Jun 05, 2024 152.30 154.12 151.01 153.80 674,297 +2.77(+1.83%)
Jun 04, 2024 150.91 151.96 150.56 151.03 490,801 -0.04(-0.03%)
Jun 03, 2024 150.00 151.19 148.33 151.07 547,378 +0.57(+0.38%)
May 31, 2024 148.23 150.60 145.75 150.50 1,642,191 +3.71(+2.53%)
May 30, 2024 148.09 148.29 146.79 146.79 669,978 -2.26(-1.52%)
May 29, 2024 148.95 150.50 148.89 149.05 580,098 -0.66(-0.44%)
May 28, 2024 152.32 153.32 148.69 149.71 777,542 -4.71(-3.05%)
May 24, 2024 152.99 154.43 152.73 154.42 450,867 +0.92(+0.60%)
May 23, 2024 153.65 154.90 152.62 153.50 490,622 -0.02(-0.01%)
May 22, 2024 152.00 154.00 151.58 153.52 694,392 +1.94(+1.28%)
May 21, 2024 151.04 151.92 149.51 151.58 562,878 -0.28(-0.18%)
May 20, 2024 151.00 153.07 150.47 151.86 498,220 +0.73(+0.48%)
May 17, 2024 150.68 151.60 150.24 151.13 608,751 +0.03(+0.02%)
May 16, 2024 148.66 151.62 148.30 151.10 821,619 +2.10(+1.41%)
May 15, 2024 148.82 149.88 148.05 149.00 636,020 +0.09(+0.06%)
May 14, 2024 149.01 150.05 146.55 148.91 1,175,735 -1.12(-0.75%)
May 13, 2024 150.62 152.03 149.22 150.03 863,853 -1.54(-1.02%)
May 10, 2024 152.06 153.12 151.27 151.57 492,740 -0.81(-0.53%)
May 09, 2024 155.45 155.87 152.03 152.38 481,479 -2.55(-1.65%)
May 08, 2024 153.97 155.64 153.92 154.93 518,213 +0.19(+0.12%)
May 07, 2024 152.32 154.79 152.30 154.74 531,443 +2.07(+1.36%)
May 06, 2024 151.09 152.77 151.09 152.67 444,753 +1.47(+0.97%)
May 03, 2024 149.26 151.24 149.00 151.20 523,713 +1.73(+1.16%)
May 02, 2024 149.53 151.43 149.06 149.47 580,940 +0.50(+0.34%)
May 01, 2024 150.23 150.45 148.71 148.97 512,023 -0.45(-0.30%)
Apr 30, 2024 149.76 151.83 148.61 149.42 790,932 -1.04(-0.69%)
Apr 29, 2024 152.15 152.99 149.71 150.46 766,910 -0.74(-0.49%)
Apr 26, 2024 153.05 155.61 149.45 151.20 1,275,556 -1.75(-1.14%)
Apr 25, 2024 154.29 157.00 152.49 152.95 1,549,756 -8.05(-5.00%)
Apr 24, 2024 161.00 161.94 160.22 161.00 1,035,020 +0.20(+0.12%)
Apr 23, 2024 159.75 161.40 159.42 160.80 949,587 +2.01(+1.27%)
Apr 22, 2024 159.16 160.36 158.21 158.79 622,551 +0.84(+0.53%)
Apr 19, 2024 158.44 158.68 157.30 157.95 668,123 -0.43(-0.27%)
Apr 18, 2024 158.33 160.66 156.92 158.38 616,014 +0.29(+0.18%)
Apr 17, 2024 158.28 158.76 156.63 158.09 652,908 +1.29(+0.82%)
Apr 16, 2024 156.45 158.53 156.38 156.80 491,521 -0.83(-0.53%)
Apr 15, 2024 162.01 162.26 157.57 157.63 577,274 -4.10(-2.54%)
Apr 12, 2024 162.37 163.05 161.28 161.73 739,798 -1.41(-0.86%)
Apr 11, 2024 165.12 166.06 162.40 163.14 612,089 -1.51(-0.92%)
Apr 10, 2024 163.50 165.89 163.30 164.65 565,292 +0.90(+0.55%)
Apr 09, 2024 164.83 166.71 162.71 163.75 436,636 -0.39(-0.24%)
Apr 08, 2024 164.64 165.22 163.92 164.14 421,971 -0.25(-0.15%)
Apr 05, 2024 163.65 165.45 163.17 164.39 468,588 +1.65(+1.01%)
Apr 04, 2024 165.21 165.50 162.09 162.74 529,257 -1.18(-0.72%)
Apr 03, 2024 163.60 166.17 163.60 163.92 493,879 -0.33(-0.20%)
Apr 02, 2024 163.68 164.48 162.76 164.25 534,973 -0.03(-0.02%)
Apr 01, 2024 162.89 164.96 161.58 164.28 362,812 +0.27(+0.16%)
Mar 28, 2024 164.15 165.99 163.61 164.01 443,113 -0.14(-0.09%)
Mar 27, 2024 165.04 165.41 163.41 164.15 465,316 +0.01(+0.01%)
Mar 26, 2024 164.86 165.67 163.69 164.14 526,097 -0.15(-0.09%)
Mar 25, 2024 165.13 165.45 162.41 164.29 529,175 -0.79(-0.48%)
Mar 22, 2024 166.34 166.46 164.16 165.08 391,125 -0.57(-0.34%)
Mar 21, 2024 165.48 166.53 164.67 165.65 520,200 +0.12(+0.07%)
Mar 20, 2024 164.00 165.56 163.51 165.53 390,491 +1.55(+0.95%)
Mar 19, 2024 165.44 165.44 163.60 163.98 677,656 -2.50(-1.50%)
Mar 18, 2024 165.75 167.62 164.96 166.48 432,853 +1.89(+1.15%)
Mar 15, 2024 166.22 166.86 163.81 164.59 988,922 -1.69(-1.02%)
Mar 14, 2024 165.50 168.82 165.40 166.28 936,948 +1.48(+0.90%)
Mar 13, 2024 165.06 166.10 163.62 164.80 590,938 +0.24(+0.15%)
Mar 12, 2024 164.65 165.14 163.18 164.56 748,355 +1.09(+0.67%)
Mar 11, 2024 160.22 164.10 160.22 163.47 1,130,248 +3.47(+2.17%)
Mar 08, 2024 158.55 160.08 157.62 160.00 670,730 +1.59(+1.00%)
Mar 07, 2024 158.59 159.31 157.04 158.41 617,910 +0.66(+0.42%)
Mar 06, 2024 160.54 163.53 157.69 157.75 898,155 -0.09(-0.06%)
Mar 05, 2024 158.27 158.75 155.33 157.84 679,901 -1.16(-0.73%)
Mar 04, 2024 157.83 159.69 157.13 159.00 732,486 +0.95(+0.60%)
Mar 01, 2024 159.65 160.10 157.65 158.05 738,651 -2.37(-1.48%)
Feb 29, 2024 162.26 162.41 159.46 160.42 891,560 -1.68(-1.04%)
Feb 28, 2024 161.61 163.40 161.61 162.10 650,557 +0.56(+0.35%)
Feb 27, 2024 159.49 161.60 158.37 161.54 732,963 +2.11(+1.32%)
Feb 26, 2024 160.00 162.17 159.33 159.43 918,570 -0.85(-0.53%)
Feb 23, 2024 157.72 160.70 157.35 160.28 782,120 +3.89(+2.49%)
Feb 22, 2024 157.73 158.01 155.93 156.39 1,355,987 +1.52(+0.98%)
Feb 21, 2024 152.06 154.97 147.04 154.87 2,239,214 -5.23(-3.27%)
Feb 20, 2024 162.32 162.68 159.89 160.10 732,018 -2.67(-1.64%)
Feb 16, 2024 164.94 165.00 162.15 162.77 462,064 -1.47(-0.90%)
Feb 15, 2024 164.58 164.79 162.91 164.24 478,743 -1.05(-0.64%)
Feb 14, 2024 163.69 165.35 162.49 165.29 602,796 +1.16(+0.71%)
Feb 13, 2024 161.13 164.16 161.05 164.13 705,123 +1.30(+0.80%)
Feb 12, 2024 163.66 163.93 162.36 162.83 408,585 -1.48(-0.90%)
Feb 09, 2024 163.66 165.96 163.30 164.31 477,445 +1.13(+0.69%)
Feb 08, 2024 163.96 164.25 162.05 163.18 751,467 -1.15(-0.70%)
Feb 07, 2024 163.73 166.50 162.50 164.33 693,397 +1.88(+1.16%)
Feb 06, 2024 162.00 166.71 161.51 162.45 1,934,758 +1.65(+1.03%)
Feb 05, 2024 162.00 162.58 159.90 160.80 1,434,596 -1.20(-0.74%)
Feb 02, 2024 161.37 162.81 160.72 162.00 769,709 +0.01(+0.01%)
Feb 01, 2024 159.67 162.96 159.38 161.99 856,778 +3.06(+1.93%)
Jan 31, 2024 161.22 163.02 158.90 158.93 1,101,478 -1.38(-0.86%)
Jan 30, 2024 160.25 161.01 159.42 160.31 764,514 +0.28(+0.17%)
Jan 29, 2024 159.60 160.17 158.85 160.03 692,453 +0.47(+0.29%)
Jan 26, 2024 157.97 159.58 157.93 159.56 542,046 +0.67(+0.42%)
Jan 25, 2024 157.45 159.16 157.11 158.89 653,715 +1.55(+0.99%)
Jan 24, 2024 157.37 158.33 157.22 157.34 490,952 +0.29(+0.18%)
Jan 23, 2024 158.43 159.08 156.77 157.05 746,110 -2.01(-1.26%)
Jan 22, 2024 158.03 159.89 158.03 159.06 566,107 +1.33(+0.84%)
Jan 19, 2024 159.83 159.90 157.41 157.73 711,203 -1.33(-0.83%)
Jan 18, 2024 158.32 159.76 157.88 159.06 767,792 +1.19(+0.76%)
Jan 17, 2024 155.57 158.14 155.57 157.86 776,617 +1.76(+1.13%)
Jan 16, 2024 158.75 159.94 155.81 156.10 1,307,627 -2.63(-1.66%)
Jan 12, 2024 158.07 160.21 157.51 158.73 972,229 +2.42(+1.55%)
Jan 11, 2024 155.54 157.15 155.21 156.31 479,688 +1.09(+0.70%)
Jan 10, 2024 153.66 155.51 153.66 155.22 476,212 +1.76(+1.15%)
Jan 09, 2024 151.81 153.82 151.81 153.46 484,715 +1.18(+0.77%)
Jan 08, 2024 151.08 152.88 150.85 152.28 553,791 +1.23(+0.81%)
Jan 05, 2024 152.52 152.78 151.01 151.05 532,809 -1.09(-0.72%)
Jan 04, 2024 152.68 153.78 152.01 152.14 537,224 -0.68(-0.44%)
Jan 03, 2024 151.84 154.17 151.65 152.82 955,702 +0.55(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.