Check Point Software

CHKP
🏛️ usa →
206.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 116.52 117.27 116.00 116.56 0.4M
2021-12-30 119.00 119.10 116.46 116.52 0.5M
2021-12-29 117.62 118.85 117.40 118.61 0.6M
2021-12-28 116.25 117.78 115.64 117.68 0.4M
2021-12-27 114.77 116.33 114.68 116.25 0.5M
2021-12-23 114.93 115.68 114.63 114.86 0.5M
2021-12-22 114.08 115.30 113.95 114.99 0.8M
2021-12-21 113.13 114.17 112.47 113.70 0.8M
2021-12-20 113.76 113.76 111.45 112.45 1.0M
2021-12-17 114.52 115.85 113.52 114.24 8.5M
2021-12-16 113.47 114.92 112.57 114.74 1.3M
2021-12-15 111.10 113.49 110.96 113.41 1.1M
2021-12-14 111.47 111.95 109.81 111.75 1.0M
2021-12-13 110.00 112.62 109.90 112.05 1.2M
2021-12-10 111.06 111.67 110.07 110.61 0.9M
2021-12-09 110.69 111.29 109.70 110.38 0.8M
2021-12-08 110.81 111.73 109.90 110.89 1.1M
2021-12-07 113.36 113.36 110.67 110.87 1.2M
2021-12-06 109.26 112.70 109.10 112.28 2.2M
2021-12-03 111.41 111.62 107.85 109.26 0.9M
2021-12-02 110.47 111.86 110.16 111.12 0.8M
2021-12-01 112.40 112.88 110.08 110.15 1.1M
2021-11-30 111.08 112.50 110.02 111.31 2.2M
2021-11-29 111.01 112.20 109.75 111.11 1.3M
2021-11-26 112.40 113.21 110.05 110.32 0.7M
2021-11-24 111.61 112.27 110.51 111.58 1.0M
2021-11-23 112.02 112.44 110.45 111.57 1.7M
2021-11-22 114.88 114.88 112.70 112.72 1.5M
2021-11-19 115.91 116.71 114.99 115.31 0.8M
2021-11-18 114.71 115.74 113.70 115.37 1.2M
2021-11-17 116.62 117.36 115.06 115.07 1.0M
2021-11-16 116.19 117.12 115.31 116.84 1.2M
2021-11-15 118.33 118.33 116.12 116.98 0.8M
2021-11-12 118.00 118.58 117.42 118.33 1.1M
2021-11-11 116.89 118.83 116.69 117.66 0.8M
2021-11-10 118.22 118.75 116.73 117.30 1.0M
2021-11-09 117.91 118.99 116.90 118.36 1.4M
2021-11-08 116.80 118.24 115.73 118.13 0.9M
2021-11-05 116.56 117.70 115.63 116.64 0.8M
2021-11-04 116.38 117.49 115.73 115.84 0.9M
2021-11-03 117.30 117.41 115.98 116.43 1.0M
2021-11-02 116.56 118.65 116.29 117.11 1.2M
2021-11-01 118.09 119.72 115.85 116.35 1.6M
2021-10-29 121.45 123.84 119.43 119.60 1.6M
2021-10-28 119.82 122.92 118.40 118.73 1.7M
2021-10-27 120.81 120.98 117.68 118.12 1.2M
2021-10-26 122.63 122.94 120.27 120.36 1.2M
2021-10-25 123.89 124.36 122.19 122.37 0.8M
2021-10-22 123.83 124.26 122.46 123.86 0.7M
2021-10-21 122.43 123.97 121.95 123.66 0.8M
2021-10-20 122.29 123.33 121.70 122.65 0.7M
2021-10-19 120.50 121.84 118.98 121.78 0.7M
2021-10-18 120.97 121.55 120.36 120.50 0.8M
2021-10-15 121.71 122.88 120.90 121.24 0.7M
2021-10-14 121.86 123.47 121.48 122.41 0.6M
2021-10-13 120.32 121.70 119.96 120.96 0.7M
2021-10-12 119.30 120.92 119.13 119.71 1.0M
2021-10-11 116.52 119.50 116.46 118.91 0.8M
2021-10-08 117.10 117.82 116.49 116.81 0.5M
2021-10-07 114.77 117.70 114.77 116.77 0.7M
2021-10-06 113.48 114.81 112.75 114.72 0.7M
2021-10-05 113.18 114.51 112.79 113.69 0.9M
2021-10-04 113.50 114.56 113.23 113.63 0.7M
2021-10-01 113.39 114.65 112.57 113.95 0.7M
2021-09-30 114.98 115.53 112.99 113.04 0.9M
2021-09-29 115.91 116.79 114.81 114.89 0.8M
2021-09-28 115.72 116.46 115.12 115.85 1.0M
2021-09-27 117.08 117.59 116.18 116.66 0.7M
2021-09-24 115.86 117.66 115.78 117.47 0.9M
2021-09-23 114.65 116.21 114.63 115.55 0.6M
2021-09-22 113.21 114.45 113.21 114.25 0.8M
2021-09-21 115.11 115.70 112.69 113.09 0.8M
2021-09-20 116.33 116.82 113.99 114.80 0.9M
2021-09-17 117.01 117.99 116.83 117.35 1.3M
2021-09-16 117.32 117.85 117.09 117.41 0.7M
2021-09-15 116.69 118.65 116.69 117.53 0.7M
2021-09-14 118.24 118.51 116.12 116.34 0.9M
2021-09-13 119.81 119.81 117.61 118.22 1.3M
2021-09-10 122.23 122.89 121.02 121.12 0.7M
2021-09-09 123.95 124.82 122.26 122.34 0.8M
2021-09-08 123.29 124.83 122.87 123.87 0.9M
2021-09-07 124.03 124.03 121.59 122.79 0.6M
2021-09-03 125.08 125.36 124.05 124.36 0.6M
2021-09-02 125.33 126.08 124.19 125.27 0.5M
2021-09-01 125.76 126.09 123.49 125.09 0.6M
2021-08-31 126.99 127.75 125.23 125.63 1.0M
2021-08-30 126.39 127.42 126.07 126.64 0.4M
2021-08-27 126.21 127.13 125.74 126.68 0.5M
2021-08-26 126.69 126.98 125.80 126.20 0.7M
2021-08-25 126.18 128.22 125.67 126.86 0.8M
2021-08-24 126.03 127.53 125.10 126.23 1.7M
2021-08-23 124.54 125.04 123.11 124.56 0.8M
2021-08-20 125.45 125.89 124.66 124.85 0.7M
2021-08-19 122.55 125.10 122.26 124.94 0.9M
2021-08-18 121.55 123.77 121.55 122.73 0.6M
2021-08-17 122.99 123.21 121.23 122.13 0.9M
2021-08-16 123.78 123.95 122.79 123.25 0.8M
2021-08-13 122.25 123.76 122.00 123.73 0.7M
2021-08-12 122.26 122.73 122.13 122.46 0.6M
2021-08-11 123.15 123.32 122.39 122.49 0.8M
2021-08-10 124.23 124.23 122.66 123.05 0.7M
2021-08-09 124.16 124.26 123.36 123.76 0.6M
2021-08-06 125.07 125.82 123.95 124.46 0.6M
2021-08-05 126.08 126.89 124.95 125.51 0.7M
2021-08-04 127.70 127.70 125.64 126.08 0.6M
2021-08-03 125.65 128.39 125.65 127.17 0.7M
2021-08-02 126.16 126.82 125.09 125.91 1.2M
2021-07-30 125.23 128.37 125.16 127.10 1.0M
2021-07-29 124.46 126.29 123.81 125.68 1.3M
2021-07-28 123.39 124.32 122.67 124.10 0.9M
2021-07-27 120.75 123.38 120.70 123.08 1.2M
2021-07-26 125.50 126.01 118.22 121.10 2.4M
2021-07-23 124.98 126.00 123.50 125.90 1.2M
2021-07-22 122.86 125.35 122.67 124.98 1.6M
2021-07-21 123.76 124.30 122.47 123.22 1.2M
2021-07-20 120.37 122.70 120.37 121.82 0.9M
2021-07-19 121.27 122.90 120.25 120.88 1.0M
2021-07-16 123.49 124.09 121.94 122.19 1.2M
2021-07-15 123.39 124.96 122.64 123.34 1.0M
2021-07-14 123.13 124.10 122.91 123.87 0.9M
2021-07-13 122.33 123.80 121.92 122.80 0.7M
2021-07-12 123.54 123.96 121.54 122.49 1.3M
2021-07-09 119.20 124.59 119.20 123.80 2.6M
2021-07-08 116.77 119.16 116.71 118.30 1.2M
2021-07-07 117.14 117.97 115.46 117.41 1.3M
2021-07-06 117.13 117.28 115.55 116.34 1.2M
2021-07-02 117.27 117.29 116.52 116.94 0.7M
2021-07-01 115.70 116.99 115.61 116.73 0.7M
2021-06-30 116.62 116.64 115.93 116.13 0.8M
2021-06-29 118.61 118.61 116.51 116.79 0.9M
2021-06-28 117.69 118.08 117.08 117.93 1.2M
2021-06-25 116.75 117.20 115.65 116.73 1.0M
2021-06-24 117.35 117.87 116.00 116.59 0.9M
2021-06-23 119.11 119.16 116.35 116.97 0.7M
2021-06-22 119.47 120.00 118.75 119.08 0.6M
2021-06-21 118.87 119.91 118.42 119.25 0.7M
2021-06-18 119.00 119.61 118.60 118.74 1.2M
2021-06-17 118.87 119.82 118.36 119.11 0.6M
2021-06-16 119.04 120.59 118.29 119.12 0.8M
2021-06-15 120.87 121.35 118.93 119.37 0.6M
2021-06-14 121.33 121.37 119.86 120.97 0.5M
2021-06-11 120.50 121.38 120.30 120.67 0.6M
2021-06-10 119.78 120.37 119.03 120.25 0.7M
2021-06-09 119.69 120.00 118.90 119.70 0.7M
2021-06-08 118.62 119.40 118.41 118.91 0.6M
2021-06-07 120.32 120.59 118.11 118.24 0.7M
2021-06-04 118.17 120.02 117.83 119.99 0.9M
2021-06-03 116.40 117.90 115.78 117.81 0.9M
2021-06-02 115.55 117.00 115.55 116.64 0.7M
2021-06-01 116.70 117.14 114.86 115.57 0.8M
2021-05-28 116.07 118.05 116.07 116.98 0.8M
2021-05-27 117.47 117.61 115.88 116.45 1.6M
2021-05-26 118.80 119.18 117.67 118.24 0.9M
2021-05-25 119.05 119.27 118.02 118.20 0.6M
2021-05-24 118.48 119.63 118.34 119.03 0.5M
2021-05-21 118.03 119.41 117.70 118.09 0.6M
2021-05-20 117.26 119.29 117.26 117.96 0.9M
2021-05-19 114.71 117.13 114.25 117.07 1.1M
2021-05-18 117.00 117.31 115.55 115.60 0.8M
2021-05-17 118.23 119.09 116.38 116.94 0.8M
2021-05-14 118.37 119.36 118.15 118.95 0.6M
2021-05-13 117.09 118.68 117.08 117.80 0.8M
2021-05-12 117.15 118.50 116.66 117.72 1.1M
2021-05-11 118.20 119.49 117.85 117.93 1.2M
2021-05-10 119.87 121.43 119.51 119.85 1.0M
2021-05-07 120.53 120.77 119.25 119.87 0.9M
2021-05-06 119.65 120.87 119.49 120.03 0.9M
2021-05-05 120.24 120.37 118.86 119.91 0.9M
2021-05-04 118.57 120.27 118.23 120.10 2.1M
2021-05-03 116.75 119.03 116.65 118.85 2.7M
2021-04-30 117.66 118.24 116.59 116.81 1.3M
2021-04-29 117.68 118.25 116.77 118.00 1.1M
2021-04-28 118.93 119.20 117.41 117.63 1.2M
2021-04-27 117.60 119.39 116.45 118.89 1.7M
2021-04-26 121.64 122.19 117.25 117.36 2.6M
2021-04-23 120.22 121.92 119.00 119.80 1.9M
2021-04-22 119.50 122.10 118.99 119.94 2.6M
2021-04-21 118.87 119.92 118.48 119.78 1.2M
2021-04-20 118.61 119.76 118.61 119.04 1.0M
2021-04-19 118.40 119.81 118.00 119.18 1.0M
2021-04-16 118.58 119.49 118.35 118.83 1.0M
2021-04-15 116.75 119.18 116.75 118.47 0.8M
2021-04-14 116.75 118.26 116.42 116.65 1.0M
2021-04-13 117.20 117.69 116.00 116.72 0.9M
2021-04-12 114.99 117.55 114.75 116.41 1.0M
2021-04-09 114.87 115.49 114.14 115.37 1.1M
2021-04-08 115.90 116.66 115.40 115.56 1.0M
2021-04-07 114.82 116.14 114.47 114.93 1.2M
2021-04-06 115.42 116.01 114.29 115.15 1.4M
2021-04-05 113.99 115.76 113.99 115.60 0.8M
2021-04-01 112.34 113.93 112.21 113.60 1.2M
2021-03-31 113.94 114.09 111.37 111.97 1.4M
2021-03-30 114.88 115.55 113.20 114.43 0.8M
2021-03-29 114.90 116.22 114.04 115.95 0.6M
2021-03-26 112.82 115.28 112.49 115.25 0.7M
2021-03-25 114.28 114.72 112.61 113.26 0.9M
2021-03-24 115.85 116.29 113.71 114.28 1.3M
2021-03-23 117.70 117.78 115.71 115.84 0.9M
2021-03-22 116.73 117.81 116.59 117.20 0.8M
2021-03-19 117.16 118.30 116.53 116.68 1.4M
2021-03-18 115.54 117.81 115.02 116.09 1.0M
2021-03-17 117.39 118.32 116.25 117.06 0.8M
2021-03-16 117.11 119.20 117.11 117.97 1.1M
2021-03-15 115.46 117.42 114.95 117.42 0.6M
2021-03-12 114.13 115.59 113.61 115.15 0.8M
2021-03-11 115.50 117.14 115.15 115.23 1.0M
2021-03-10 114.78 115.75 113.72 114.43 0.9M
2021-03-09 115.24 115.71 114.01 114.20 1.1M
2021-03-08 114.70 115.14 112.22 112.40 1.5M
2021-03-05 110.65 114.67 110.65 114.25 1.6M
2021-03-04 110.03 111.73 109.07 110.64 1.3M
2021-03-03 111.18 112.60 110.05 110.31 0.7M
2021-03-02 114.53 114.58 111.04 111.24 1.7M
2021-03-01 110.73 113.34 110.67 113.03 1.8M
2021-02-26 111.32 112.26 109.31 110.24 2.4M
2021-02-25 112.82 114.37 110.71 111.24 2.4M
2021-02-24 113.50 114.11 112.28 113.05 1.7M
2021-02-23 115.48 115.59 113.12 114.03 1.9M
2021-02-22 115.68 116.82 113.54 115.94 1.3M
2021-02-19 117.48 117.48 115.85 115.88 1.2M
2021-02-18 116.00 116.90 115.55 116.44 1.2M
2021-02-17 117.21 117.67 115.26 116.92 1.5M
2021-02-16 120.79 121.00 117.45 117.80 1.3M
2021-02-12 120.66 120.93 119.25 120.72 0.9M
2021-02-11 119.68 120.55 118.78 120.16 0.8M
2021-02-10 119.09 120.50 117.75 118.65 1.5M
2021-02-09 117.82 118.65 116.91 118.09 1.8M
2021-02-08 119.04 119.29 116.89 117.65 1.6M
2021-02-05 121.00 121.01 117.61 118.26 2.2M
2021-02-04 120.25 120.82 117.40 120.57 3.9M
2021-02-03 127.52 128.03 120.02 120.03 4.5M
2021-02-02 133.04 136.54 132.74 134.10 1.8M
2021-02-01 128.56 134.00 128.02 132.74 1.6M
2021-01-29 130.80 131.62 127.00 127.74 1.7M
2021-01-28 133.21 135.96 132.19 132.22 1.4M
2021-01-27 131.01 137.49 130.95 133.23 2.8M
2021-01-26 130.04 131.26 127.80 130.80 1.3M
2021-01-25 130.58 132.14 127.84 130.04 1.4M
2021-01-22 126.94 130.10 126.94 129.40 1.3M
2021-01-21 128.75 128.78 126.52 127.12 1.5M
2021-01-20 127.54 128.31 126.28 127.62 0.9M
2021-01-19 129.02 129.42 126.75 127.63 0.7M
2021-01-15 127.98 129.09 127.06 127.61 1.2M
2021-01-14 129.68 130.15 128.19 128.63 1.2M
2021-01-13 132.90 132.90 128.84 129.68 1.6M
2021-01-12 133.80 135.34 131.66 132.79 1.0M
2021-01-11 132.01 134.88 130.98 133.91 1.5M
2021-01-08 128.92 132.05 127.88 131.96 1.3M
2021-01-07 127.20 127.60 125.32 127.06 1.1M
2021-01-06 126.75 127.62 125.88 126.42 1.1M
2021-01-05 129.69 130.17 126.93 128.74 0.9M
2021-01-04 133.10 133.57 127.91 129.88 1.3M