Check Point Software Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	305.57	305.57	305.57	305.57	50.928	0
2022-06-24	305.57	305.57	305.57	305.57	50.928	0
2022-06-23	305.57	305.57	305.57	305.57	50.928	0
2022-06-22	305.57	305.57	305.57	305.57	50.928	0
2022-06-21	305.57	305.57	305.57	305.57	50.928	0
2022-06-20	305.57	305.57	305.57	305.57	50.928	30
2022-06-17	310.23	310.23	310.23	310.23	51.705	0
2022-06-15	310.23	310.23	310.23	310.23	51.705	0
2022-06-14	310.23	310.23	310.23	310.23	51.705	0
2022-06-13	310.23	310.23	310.23	310.23	51.705	0
2022-06-10	310.23	310.23	310.23	310.23	51.705	0
2022-06-09	316.87	316.87	310.23	310.23	51.705	12
2022-06-08	316.87	316.87	316.87	316.87	52.812	6
2022-06-07	316.87	316.87	316.87	316.87	52.812	6
2022-06-06	313.41	313.41	312.99	312.99	52.165	54
2022-06-03	300.00	300.00	300.00	300.00	50.000	0
2022-06-02	300.00	300.00	300.00	300.00	50.000	0
2022-06-01	300.00	300.00	300.00	300.00	50.000	6
2022-05-31	295.80	295.80	295.80	295.80	49.300	0
2022-05-30	295.80	295.80	295.80	295.80	49.300	0
2022-05-27	295.80	295.80	295.80	295.80	49.300	6
2022-05-26	297.89	297.89	297.89	297.89	49.648	96
2022-05-25	299.12	299.12	297.90	297.90	49.650	42
2022-05-24	296.71	296.71	296.71	296.71	49.452	0
2022-05-23	295.50	297.06	295.50	296.71	49.452	4,992
2022-05-20	318.66	318.66	318.66	318.66	53.110	0
2022-05-19	318.66	318.66	318.66	318.66	53.110	0
2022-05-18	318.66	318.66	318.66	318.66	53.110	0
2022-05-17	318.66	318.66	318.66	318.66	53.110	0
2022-05-16	318.66	318.66	318.66	318.66	53.110	0
2022-05-13	318.66	318.66	318.66	318.66	53.110	0
2022-05-12	318.66	318.66	318.66	318.66	53.110	0
2022-05-11	318.66	318.66	318.66	318.66	53.110	0
2022-05-10	318.66	318.66	318.66	318.66	53.110	0
2022-05-09	318.66	318.66	318.66	318.66	53.110	0
2022-05-06	318.66	318.66	318.66	318.66	53.110	0
2022-05-05	318.66	318.66	318.66	318.66	53.110	0
2022-05-04	318.66	318.66	318.66	318.66	53.110	0
2022-05-03	318.66	318.66	318.66	318.66	53.110	12
2022-05-02	328.48	328.48	328.48	328.48	54.747	0
2022-04-29	328.48	328.48	328.48	328.48	54.747	0
2022-04-28	328.48	328.48	328.48	328.48	54.747	0
2022-04-27	328.48	328.48	328.48	328.48	54.747	0
2022-04-26	328.48	328.48	328.48	328.48	54.747	0
2022-04-25	328.48	328.48	328.48	328.48	54.747	0
2022-04-22	328.48	328.48	328.48	328.48	54.747	1,020
2022-04-20	335.61	335.61	335.61	335.61	55.935	0
2022-04-19	335.61	335.61	335.61	335.61	55.935	18
2022-04-18	334.62	334.62	334.62	334.62	55.770	0
2022-04-14	334.62	334.62	334.62	334.62	55.770	360
2022-04-13	332.60	332.60	332.60	332.60	55.433	18
2022-04-12	330.21	330.21	330.21	330.21	55.035	0
2022-04-11	330.00	330.21	330.00	330.21	55.035	1,200
2022-04-08	342.83	342.83	342.83	342.83	57.138	0
2022-04-07	341.79	342.83	338.68	342.83	57.138	2,580
2022-04-06	331.32	331.32	324.73	328.00	54.667	2,400
2022-04-05	326.07	326.07	326.07	326.07	54.345	0
2022-04-04	326.07	326.07	326.07	326.07	54.345	0
2022-04-01	322.01	328.22	322.01	326.07	54.345	126
2022-03-31	345.45	345.45	345.45	345.45	57.575	0

← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.