Check Point Software Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 326.66 | 326.66 | 326.66 | 326.66 | 54.443 | 0 |
| 2021-12-30 | 326.66 | 326.66 | 326.66 | 326.66 | 54.443 | 18 |
| 2021-12-29 | 321.76 | 321.76 | 321.76 | 321.76 | 53.627 | 0 |
| 2021-12-28 | 321.76 | 321.76 | 321.76 | 321.76 | 53.627 | 0 |
| 2021-12-27 | 321.76 | 321.76 | 321.76 | 321.76 | 53.627 | 0 |
| 2021-12-23 | 321.76 | 321.76 | 321.76 | 321.76 | 53.627 | 0 |
| 2021-12-22 | 321.76 | 321.76 | 321.76 | 321.76 | 53.627 | 0 |
| 2021-12-21 | 321.76 | 321.76 | 321.76 | 321.76 | 53.627 | 0 |
| 2021-12-20 | 321.76 | 321.76 | 321.76 | 321.76 | 53.627 | 4,800 |
| 2021-12-17 | 326.70 | 327.56 | 326.70 | 327.56 | 54.593 | 1,170 |
| 2021-12-16 | 318.41 | 318.41 | 318.41 | 318.41 | 53.068 | 0 |
| 2021-12-15 | 318.41 | 318.41 | 318.41 | 318.41 | 53.068 | 8,940 |
| 2021-12-14 | 315.20 | 315.92 | 315.20 | 315.92 | 52.653 | 24 |
| 2021-12-13 | 315.90 | 315.90 | 315.90 | 315.90 | 52.650 | 6 |
| 2021-12-10 | 309.99 | 310.60 | 308.77 | 310.60 | 51.767 | 54 |
| 2021-12-09 | 311.39 | 311.39 | 311.39 | 311.39 | 51.898 | 0 |
| 2021-12-08 | 311.39 | 311.39 | 311.39 | 311.39 | 51.898 | 0 |
| 2021-12-07 | 311.39 | 311.39 | 311.39 | 311.39 | 51.898 | 0 |
| 2021-12-06 | 311.39 | 311.39 | 311.39 | 311.39 | 51.898 | 0 |
| 2021-12-03 | 310.01 | 311.39 | 310.01 | 311.39 | 51.898 | 24 |
| 2021-12-02 | 316.51 | 316.51 | 316.51 | 316.51 | 52.752 | 0 |
| 2021-12-01 | 316.51 | 316.51 | 316.51 | 316.51 | 52.752 | 600 |
| 2021-11-30 | 314.00 | 314.00 | 314.00 | 314.00 | 52.333 | 0 |
| 2021-11-29 | 314.00 | 314.00 | 314.00 | 314.00 | 52.333 | 0 |
| 2021-11-26 | 314.00 | 314.00 | 314.00 | 314.00 | 52.333 | 0 |
| 2021-11-25 | 314.58 | 314.58 | 314.00 | 314.00 | 52.333 | 24 |
| 2021-11-24 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-23 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-22 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-19 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-18 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-17 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-16 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-12 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-11 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-10 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-09 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-08 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-05 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-04 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-03 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-11-01 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-10-29 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-10-28 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 0 |
| 2021-10-27 | 329.00 | 329.00 | 329.00 | 329.00 | 54.833 | 18 |
| 2021-10-26 | 322.25 | 322.25 | 322.25 | 322.25 | 53.708 | 0 |
| 2021-10-25 | 322.25 | 322.25 | 322.25 | 322.25 | 53.708 | 0 |
| 2021-10-22 | 322.25 | 322.25 | 322.25 | 322.25 | 53.708 | 0 |
| 2021-10-21 | 322.25 | 322.25 | 322.25 | 322.25 | 53.708 | 0 |
| 2021-10-20 | 322.25 | 322.25 | 322.25 | 322.25 | 53.708 | 0 |
| 2021-10-19 | 322.25 | 322.25 | 322.25 | 322.25 | 53.708 | 0 |
| 2021-10-18 | 322.25 | 322.25 | 322.25 | 322.25 | 53.708 | 0 |
| 2021-10-15 | 322.25 | 322.25 | 322.25 | 322.25 | 53.708 | 0 |
| 2021-10-14 | 322.25 | 322.25 | 322.25 | 322.25 | 53.708 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.