Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CHKP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 156.49 | -1.07 | -0.68% | 157.95 | 158.33 | 156.375 | 496,887 |
| Jun 13 2024 | 157.56 | -0.44 | -0.28% | 158.34 | 158.725 | 156.24 | 601,471 |
| Jun 12 2024 | 158.00 | 1.11 | 0.71% | 156.78 | 158.39 | 155.71 | 464,201 |
| Jun 11 2024 | 156.89 | 0.78 | 0.50% | 155.86 | 157.04 | 154.51 | 474,973 |
| Jun 10 2024 | 156.11 | -0.30 | -0.19% | 155.16 | 156.17 | 152.91 | 555,206 |
| Jun 07 2024 | 156.41 | 1.59 | 1.03% | 155.36 | 156.94 | 154.79 | 458,945 |
| Jun 06 2024 | 154.82 | 1.02 | 0.66% | 153.38 | 155.72 | 153.12 | 725,009 |
| Jun 05 2024 | 153.80 | 2.77 | 1.83% | 152.30 | 154.12 | 151.01 | 674,296 |
| Jun 04 2024 | 151.03 | -0.04 | -0.03% | 150.91 | 151.955 | 150.56 | 490,801 |
| Jun 03 2024 | 151.07 | 0.57 | 0.38% | 150.00 | 151.19 | 148.33 | 547,378 |
| May 31 2024 | 150.50 | 3.71 | 2.53% | 148.23 | 150.60 | 145.75 | 1,641,696 |
| May 30 2024 | 146.79 | -2.26 | -1.52% | 148.09 | 148.29 | 146.79 | 669,978 |
| May 29 2024 | 149.05 | -0.66 | -0.44% | 148.95 | 150.50 | 148.89 | 579,705 |
| May 28 2024 | 149.71 | -4.71 | -3.05% | 152.32 | 153.32 | 148.695 | 490,284 |
| May 24 2024 | 154.42 | 0.92 | 0.60% | 152.99 | 154.43 | 152.73 | 450,183 |
| May 23 2024 | 153.50 | -0.02 | -0.01% | 153.65 | 154.90 | 152.615 | 490,622 |
| May 22 2024 | 153.52 | 1.94 | 1.28% | 152.00 | 154.00 | 151.58 | 694,392 |
| May 21 2024 | 151.58 | -0.28 | -0.18% | 151.04 | 151.92 | 149.51 | 561,948 |
| May 20 2024 | 151.86 | 0.73 | 0.48% | 151.00 | 153.07 | 150.47 | 498,220 |
| May 17 2024 | 151.13 | 0.03 | 0.02% | 150.68 | 151.60 | 150.24 | 608,749 |
| May 16 2024 | 151.10 | 2.10 | 1.41% | 148.66 | 151.62 | 148.30 | 821,617 |
| May 15 2024 | 149.00 | 0.09 | 0.06% | 148.82 | 149.88 | 148.05 | 635,669 |
| May 14 2024 | 148.91 | -1.12 | -0.75% | 149.01 | 150.05 | 146.55 | 1,174,860 |
| May 13 2024 | 150.03 | -1.54 | -1.02% | 150.62 | 152.025 | 149.2226 | 863,853 |
| May 10 2024 | 151.57 | -0.81 | -0.53% | 152.06 | 153.12 | 151.27 | 492,740 |
| May 09 2024 | 152.38 | -2.55 | -1.65% | 155.45 | 155.87 | 152.03 | 481,479 |
| May 08 2024 | 154.93 | 0.19 | 0.12% | 153.97 | 155.64 | 153.92 | 518,213 |
| May 07 2024 | 154.74 | 2.07 | 1.36% | 152.32 | 154.79 | 152.29 | 531,443 |
| May 06 2024 | 152.67 | 1.47 | 0.97% | 151.09 | 152.77 | 151.09 | 444,743 |
| May 03 2024 | 151.20 | 1.73 | 1.16% | 149.26 | 151.24 | 149.00 | 523,708 |
| May 02 2024 | 149.47 | 0.50 | 0.34% | 149.53 | 151.43 | 149.055 | 580,940 |
| May 01 2024 | 148.97 | -0.45 | -0.30% | 150.23 | 150.45 | 148.71 | 512,023 |
| Apr 30 2024 | 149.42 | -1.04 | -0.69% | 149.76 | 151.83 | 148.61 | 790,932 |
| Apr 29 2024 | 150.46 | -0.74 | -0.49% | 152.15 | 152.99 | 149.71 | 766,910 |
| Apr 26 2024 | 151.20 | -1.75 | -1.14% | 153.05 | 155.61 | 149.45 | 1,275,456 |
| Apr 25 2024 | 152.95 | -8.05 | -5.00% | 154.29 | 157.00 | 152.485 | 1,549,756 |
| Apr 24 2024 | 161.00 | 0.20 | 0.12% | 161.00 | 161.94 | 160.22 | 1,035,020 |
| Apr 23 2024 | 160.80 | 2.01 | 1.27% | 159.75 | 161.40 | 159.19 | 949,587 |
| Apr 22 2024 | 158.79 | 0.84 | 0.53% | 159.16 | 160.36 | 158.205 | 622,551 |
| Apr 19 2024 | 157.95 | -0.43 | -0.27% | 158.44 | 158.675 | 157.30 | 668,123 |
| Apr 18 2024 | 158.38 | 0.29 | 0.18% | 158.33 | 160.655 | 156.92 | 616,014 |
| Apr 17 2024 | 158.09 | 1.29 | 0.82% | 158.28 | 158.76 | 156.6346 | 652,908 |
| Apr 16 2024 | 156.80 | -0.83 | -0.53% | 156.45 | 158.53 | 156.38 | 491,521 |
| Apr 15 2024 | 157.63 | -4.10 | -2.54% | 162.01 | 162.33 | 157.57 | 577,274 |
| Apr 12 2024 | 161.73 | -1.41 | -0.86% | 162.37 | 163.05 | 161.28 | 739,798 |
| Apr 11 2024 | 163.14 | -1.51 | -0.92% | 165.12 | 166.06 | 162.40 | 612,089 |
| Apr 10 2024 | 164.65 | 0.90 | 0.55% | 163.50 | 165.89 | 163.30 | 565,292 |
| Apr 09 2024 | 163.75 | -0.39 | -0.24% | 164.83 | 166.71 | 162.71 | 436,636 |
| Apr 08 2024 | 164.14 | -0.25 | -0.15% | 164.64 | 165.22 | 163.92 | 421,869 |
| Apr 05 2024 | 164.39 | 1.65 | 1.01% | 163.65 | 165.45 | 163.17 | 468,588 |
| Apr 04 2024 | 162.74 | -1.18 | -0.72% | 165.21 | 165.495 | 162.09 | 527,717 |
| Apr 03 2024 | 163.92 | -0.33 | -0.20% | 163.60 | 166.17 | 163.60 | 493,879 |
| Apr 02 2024 | 164.25 | -0.03 | -0.02% | 163.68 | 164.4799 | 162.76 | 534,800 |
| Apr 01 2024 | 164.28 | 0.27 | 0.16% | 162.89 | 164.96 | 161.58 | 362,811 |
| Mar 28 2024 | 164.01 | -0.14 | -0.09% | 164.15 | 165.99 | 163.61 | 443,113 |
| Mar 27 2024 | 164.15 | 0.01 | 0.01% | 165.04 | 165.415 | 163.41 | 465,315 |
| Mar 26 2024 | 164.14 | -0.15 | -0.09% | 164.86 | 165.67 | 163.69 | 526,097 |
| Mar 25 2024 | 164.29 | -0.79 | -0.48% | 165.13 | 165.45 | 162.41 | 529,125 |
| Mar 22 2024 | 165.08 | -0.57 | -0.34% | 166.34 | 166.46 | 164.165 | 391,105 |
| Mar 21 2024 | 165.65 | 0.12 | 0.07% | 165.48 | 166.525 | 164.67 | 520,200 |
| Mar 20 2024 | 165.53 | 1.55 | 0.95% | 164.00 | 165.56 | 163.51 | 390,491 |
| Mar 19 2024 | 163.98 | -2.50 | -1.50% | 165.44 | 165.61 | 163.60 | 677,656 |
