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
2022-12-30 125.26 126.39 124.48 126.16 0.3M
2022-12-29 125.08 126.39 124.86 126.10 0.4M
2022-12-28 125.27 126.53 124.79 124.91 0.4M
2022-12-27 126.31 127.36 125.86 126.23 0.3M
2022-12-23 126.28 127.39 126.05 126.97 0.3M
2022-12-22 126.76 127.36 125.51 126.46 0.4M
2022-12-21 128.73 128.82 127.01 127.60 0.5M
2022-12-20 126.80 128.31 126.58 128.03 0.5M
2022-12-19 128.83 129.58 127.19 127.48 0.6M
2022-12-16 129.00 130.52 128.53 129.05 1.4M
2022-12-15 131.84 132.16 128.16 129.92 1.0M
2022-12-14 134.00 134.65 132.57 133.12 0.5M
2022-12-13 135.00 135.78 132.03 133.64 0.9M
2022-12-12 130.96 132.63 130.96 132.40 0.6M
2022-12-09 131.12 132.22 130.05 131.53 0.4M
2022-12-08 131.96 132.17 130.57 131.27 0.8M
2022-12-07 132.00 133.07 131.19 131.52 0.6M
2022-12-06 131.26 131.89 130.30 131.51 0.6M
2022-12-05 133.06 134.09 131.40 131.66 0.7M
2022-12-02 132.83 134.24 132.41 133.48 0.5M
2022-12-01 133.00 134.98 132.77 134.50 0.7M
2022-11-30 130.33 133.17 128.80 132.83 2.3M
2022-11-29 131.56 131.90 130.38 131.03 0.5M
2022-11-28 131.63 132.38 130.35 130.85 0.6M
2022-11-25 130.84 132.72 130.31 132.41 0.3M
2022-11-23 131.85 133.04 131.34 131.48 1.0M
2022-11-22 129.96 131.58 129.08 131.55 0.7M
2022-11-21 128.62 130.08 128.30 129.52 0.6M
2022-11-18 129.43 130.19 128.25 129.29 0.5M
2022-11-17 126.93 128.80 126.70 127.98 0.5M
2022-11-16 128.78 129.30 127.70 127.84 0.6M
2022-11-15 129.57 130.03 128.03 129.05 0.6M
2022-11-14 131.00 131.46 127.47 127.90 1.2M
2022-11-11 130.22 131.60 129.04 131.59 1.5M
2022-11-10 131.07 131.34 129.01 130.73 0.6M
2022-11-09 127.17 128.87 127.04 127.43 0.6M
2022-11-08 127.19 130.18 126.33 127.94 0.9M
2022-11-07 125.44 128.04 124.68 127.00 1.0M
2022-11-04 125.46 127.10 123.85 125.60 0.9M
2022-11-03 124.90 125.88 123.57 124.84 0.8M
2022-11-02 129.82 129.83 126.03 126.13 0.8M
2022-11-01 130.01 130.72 129.33 129.82 0.9M
2022-10-31 126.59 129.86 126.01 129.23 1.2M
2022-10-28 126.20 128.63 125.88 127.83 1.2M
2022-10-27 117.40 127.99 117.40 127.29 2.6M
2022-10-26 115.67 118.25 115.53 116.49 1.1M
2022-10-25 115.40 117.05 115.40 116.73 0.6M
2022-10-24 114.03 115.13 112.40 114.69 0.6M
2022-10-21 112.33 114.63 111.58 114.31 0.7M
2022-10-20 111.89 114.22 111.75 112.33 0.9M
2022-10-19 112.90 114.05 111.60 111.85 0.7M
2022-10-18 113.95 115.77 113.14 114.42 0.8M
2022-10-17 113.75 114.45 112.24 112.39 0.8M
2022-10-14 114.48 114.92 111.46 111.85 0.9M
2022-10-13 107.77 114.58 107.54 113.86 1.2M
2022-10-12 109.20 110.79 108.80 110.00 0.8M
2022-10-11 109.81 111.11 109.17 109.32 0.9M
2022-10-10 111.12 111.41 109.08 109.67 0.7M
2022-10-07 112.09 112.95 110.61 110.69 0.8M
2022-10-06 113.92 116.41 113.34 113.75 1.0M
2022-10-05 117.16 117.46 112.28 114.00 1.4M
2022-10-04 117.52 118.80 116.51 118.19 1.3M
2022-10-03 112.22 116.86 112.21 115.92 0.8M
2022-09-30 112.64 114.25 111.94 112.02 0.9M
2022-09-29 112.18 112.96 111.23 112.88 0.8M
2022-09-28 111.29 113.51 110.94 113.01 0.6M
2022-09-27 113.17 113.44 110.26 111.12 0.7M
2022-09-26 111.35 113.04 111.06 112.07 0.7M
2022-09-23 111.78 112.58 110.90 111.40 0.9M
2022-09-22 114.37 114.63 111.71 112.37 1.6M
2022-09-21 116.72 117.45 114.45 114.57 0.6M
2022-09-20 117.65 117.74 115.88 116.08 0.5M
2022-09-19 116.48 118.26 115.12 118.15 0.9M
2022-09-16 118.76 119.21 116.67 117.25 1.0M
2022-09-15 118.83 119.54 117.45 119.50 0.9M
2022-09-14 121.56 122.30 118.76 119.88 0.7M
2022-09-13 121.54 123.08 120.99 121.49 0.7M
2022-09-12 122.00 123.84 121.98 123.62 0.5M
2022-09-09 120.32 121.89 119.84 121.67 0.7M
2022-09-08 119.60 120.69 118.87 119.94 0.5M
2022-09-07 118.11 120.30 117.56 119.85 0.4M
2022-09-06 117.58 118.57 116.63 118.14 0.7M
2022-09-02 120.18 120.51 117.19 117.61 0.7M
2022-09-01 119.67 121.08 117.45 119.62 0.6M
2022-08-31 123.42 124.32 120.23 120.24 0.9M
2022-08-30 122.73 123.00 121.69 122.12 0.8M
2022-08-29 120.36 122.76 120.06 121.93 0.8M
2022-08-26 123.29 123.93 121.63 121.68 0.6M
2022-08-25 122.60 123.12 121.83 122.68 0.5M
2022-08-24 122.61 123.43 121.85 122.28 0.6M
2022-08-23 122.06 123.19 121.66 121.94 0.8M
2022-08-22 122.44 123.02 121.47 121.71 0.7M
2022-08-19 124.20 124.20 122.87 123.79 0.5M
2022-08-18 123.37 125.83 123.00 124.63 0.6M
2022-08-17 125.05 125.67 123.26 123.37 0.9M
2022-08-16 122.40 126.01 122.23 125.80 1.0M
2022-08-15 122.48 123.62 122.20 122.61 0.6M
2022-08-12 121.28 123.03 121.18 122.86 0.5M
2022-08-11 123.00 123.27 120.46 120.85 0.9M
2022-08-10 120.06 122.60 119.84 122.50 1.1M
2022-08-09 120.32 120.92 118.70 119.00 0.8M
2022-08-08 119.31 120.47 118.56 120.30 1.1M
2022-08-05 117.94 119.40 117.37 119.31 0.8M
2022-08-04 117.93 118.87 116.44 118.83 1.0M
2022-08-03 118.83 119.18 117.49 117.93 1.1M
2022-08-02 118.49 119.95 117.98 118.39 1.0M
2022-08-01 119.14 120.37 117.09 119.03 2.5M
2022-07-29 125.54 126.19 123.93 124.60 1.7M
2022-07-28 125.68 127.32 125.16 126.18 0.9M
2022-07-27 124.00 126.31 124.00 125.64 0.9M
2022-07-26 127.68 129.18 122.87 124.06 1.2M
2022-07-25 129.38 129.38 127.23 127.68 0.4M
2022-07-22 128.87 129.49 128.52 128.85 0.5M
2022-07-21 126.74 129.29 126.58 129.15 0.6M
2022-07-20 126.86 127.97 125.26 127.33 1.0M
2022-07-19 122.21 123.98 121.95 123.75 0.5M
2022-07-18 123.04 123.41 121.09 121.15 0.8M
2022-07-15 121.97 123.33 121.95 122.72 0.7M
2022-07-14 122.48 122.59 120.13 121.56 0.9M
2022-07-13 120.21 123.66 120.11 122.82 1.1M
2022-07-12 126.68 127.26 121.86 122.63 1.0M
2022-07-11 126.05 126.56 125.35 125.64 0.6M
2022-07-08 124.62 127.45 124.47 127.16 0.9M
2022-07-07 123.77 125.12 123.39 124.99 1.2M
2022-07-06 123.09 125.16 121.51 124.18 0.9M
2022-07-05 122.52 123.40 120.79 123.12 0.9M
2022-07-01 121.52 124.10 121.36 123.83 0.6M
2022-06-30 120.50 122.71 120.22 121.78 1.3M
2022-06-29 121.66 121.66 120.44 121.21 0.7M
2022-06-28 124.37 124.94 121.00 121.70 0.6M
2022-06-27 123.69 125.15 121.78 123.91 0.8M
2022-06-24 119.92 124.14 118.61 124.10 1.0M
2022-06-23 119.20 119.20 117.46 118.54 0.8M
2022-06-22 119.32 120.59 118.03 118.59 0.9M
2022-06-21 120.54 122.07 119.53 120.18 0.9M
2022-06-17 118.58 120.55 118.15 119.42 1.4M
2022-06-16 119.46 120.20 117.48 117.60 1.1M
2022-06-15 121.47 122.89 119.92 121.14 0.8M
2022-06-14 121.14 123.22 120.61 121.45 1.0M
2022-06-13 120.16 120.99 117.44 120.62 1.7M
2022-06-10 124.59 125.45 123.75 123.79 0.7M
2022-06-09 127.81 128.30 125.53 125.55 0.6M
2022-06-08 128.38 129.71 127.70 128.05 0.6M
2022-06-07 128.27 130.10 128.27 129.00 0.7M
2022-06-06 130.30 130.70 128.60 129.18 0.5M
2022-06-03 128.80 129.93 127.68 129.76 0.8M
2022-06-02 126.57 129.77 126.42 129.33 1.4M
2022-06-01 125.21 128.05 124.48 126.35 1.3M
2022-05-31 125.47 126.00 123.80 125.08 1.6M
2022-05-27 124.65 126.25 124.65 126.18 0.8M
2022-05-26 122.25 124.87 122.25 124.23 0.9M
2022-05-25 123.26 123.87 122.23 123.29 0.8M
2022-05-24 123.62 124.66 122.03 123.49 0.7M
2022-05-23 121.66 124.16 121.65 124.12 0.9M
2022-05-20 122.26 123.89 119.83 122.03 1.2M
2022-05-19 121.33 122.09 120.16 120.61 1.0M
2022-05-18 123.62 124.92 121.05 121.54 0.9M
2022-05-17 125.78 125.99 123.44 124.01 1.1M
2022-05-16 122.66 123.70 121.07 122.49 0.9M
2022-05-13 121.88 122.61 120.39 122.20 1.1M
2022-05-12 121.04 122.53 118.52 120.61 1.4M
2022-05-11 119.54 123.46 118.73 122.28 1.6M
2022-05-10 121.15 121.89 119.39 120.48 1.6M
2022-05-09 118.18 120.03 117.60 119.29 2.0M
2022-05-06 122.50 122.92 119.94 120.19 1.4M
2022-05-05 126.18 126.19 122.04 122.94 1.6M
2022-05-04 127.65 127.86 123.72 126.92 1.3M
2022-05-03 128.35 128.84 127.07 127.74 1.0M
2022-05-02 125.81 128.85 125.48 128.54 1.1M
2022-04-29 128.11 128.73 125.47 126.29 1.4M
2022-04-28 126.42 129.98 125.92 128.83 1.5M
2022-04-27 127.52 132.14 126.39 126.90 3.1M
2022-04-26 137.47 138.23 135.46 135.51 1.6M
2022-04-25 137.04 138.97 135.24 138.86 1.3M
2022-04-22 139.75 140.53 137.08 137.27 1.4M
2022-04-21 143.41 144.46 140.01 140.56 1.0M
2022-04-20 144.80 145.46 143.28 143.41 0.9M
2022-04-19 141.05 144.76 141.00 144.28 1.1M
2022-04-18 143.51 143.51 140.50 142.08 1.0M
2022-04-14 143.17 144.51 142.37 142.78 1.3M
2022-04-13 140.37 142.79 139.84 142.73 1.1M
2022-04-12 142.84 143.90 140.55 140.86 1.1M
2022-04-11 141.32 142.01 139.13 140.39 0.9M
2022-04-08 144.75 145.55 141.66 142.82 1.6M
2022-04-07 138.70 144.94 138.70 144.08 2.0M
2022-04-06 140.89 141.99 138.24 139.38 1.6M
2022-04-05 141.08 143.38 140.49 142.40 1.3M
2022-04-04 139.13 141.42 138.51 141.16 1.0M
2022-04-01 139.73 141.65 138.64 139.23 0.9M
2022-03-31 137.53 140.79 137.52 138.26 1.0M
2022-03-30 138.10 140.00 137.60 138.26 0.9M
2022-03-29 139.47 139.60 136.42 139.23 1.5M
2022-03-28 140.95 142.24 138.03 138.37 1.4M
2022-03-25 139.75 142.52 139.00 142.37 1.1M
2022-03-24 139.78 140.14 137.95 139.29 1.1M
2022-03-23 138.64 139.39 136.73 138.74 0.9M
2022-03-22 136.95 140.24 136.58 139.07 1.4M
2022-03-21 136.72 138.50 134.16 136.74 1.8M
2022-03-18 137.64 141.04 136.48 139.87 3.0M
2022-03-17 136.05 138.76 134.30 138.52 1.1M
2022-03-16 136.89 138.72 133.59 136.89 1.6M
2022-03-15 134.48 135.64 132.88 135.45 1.2M
2022-03-14 132.41 136.11 132.38 134.48 1.5M
2022-03-11 142.39 142.54 133.78 134.16 2.1M
2022-03-10 139.27 142.05 137.85 141.93 1.1M
2022-03-09 135.91 139.85 134.71 138.45 1.8M
2022-03-08 137.67 141.17 135.45 136.07 1.9M
2022-03-07 143.71 145.35 139.46 139.70 2.3M
2022-03-04 144.37 145.98 143.11 145.96 1.5M
2022-03-03 149.62 149.62 143.29 143.61 1.6M
2022-03-02 144.74 149.61 143.35 148.98 1.8M
2022-03-01 144.16 147.08 142.78 143.90 2.6M
2022-02-28 140.22 145.79 140.22 144.88 2.9M
2022-02-25 137.17 141.80 137.08 140.83 1.6M
2022-02-24 127.00 138.45 126.80 138.21 2.4M
2022-02-23 133.84 134.84 130.37 130.46 1.0M
2022-02-22 129.47 135.35 127.84 133.69 2.2M
2022-02-18 132.77 133.59 130.73 130.79 1.3M
2022-02-17 133.03 133.87 131.87 132.43 1.4M
2022-02-16 131.15 132.65 130.75 132.55 1.4M
2022-02-15 129.80 132.12 129.34 131.75 1.4M
2022-02-14 127.90 129.69 127.67 129.68 1.4M
2022-02-11 127.62 128.79 126.57 128.02 1.0M
2022-02-10 127.33 128.91 126.67 127.24 0.7M
2022-02-09 126.95 128.40 125.48 128.29 0.7M
2022-02-08 125.97 127.07 125.01 126.50 0.8M
2022-02-07 128.66 128.66 125.69 126.02 1.1M
2022-02-04 125.43 129.10 125.33 128.26 1.3M
2022-02-03 122.68 131.48 122.27 126.68 3.0M
2022-02-02 121.47 124.23 121.34 123.67 1.7M
2022-02-01 121.20 121.98 119.60 121.07 0.9M
2022-01-31 119.07 121.51 119.01 121.01 1.4M
2022-01-28 117.32 119.38 116.61 119.31 0.8M
2022-01-27 117.69 119.25 117.00 117.44 0.8M
2022-01-26 119.72 120.38 116.12 117.12 1.4M
2022-01-25 123.03 123.06 118.58 119.21 1.0M
2022-01-24 122.63 124.56 120.07 124.24 1.4M
2022-01-21 125.04 126.69 124.17 125.07 1.6M
2022-01-20 127.20 128.44 124.34 124.66 1.4M
2022-01-19 124.99 128.12 123.00 124.88 1.1M
2022-01-18 123.96 126.31 123.12 125.41 1.7M
2022-01-14 122.22 128.04 121.50 126.14 2.0M
2022-01-13 120.39 121.32 119.15 119.37 1.0M
2022-01-12 120.38 120.92 119.77 120.39 0.7M
2022-01-11 120.83 121.11 119.37 120.00 1.0M
2022-01-10 118.47 121.22 117.09 121.11 2.0M
2022-01-07 115.65 119.93 115.24 119.50 1.5M
2022-01-06 113.00 115.80 112.63 115.05 1.0M
2022-01-05 114.58 115.45 113.23 113.24 0.7M
2022-01-04 116.99 118.25 115.05 115.73 0.9M
2022-01-03 115.95 116.82 114.22 116.39 0.6M