Check Point Software Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 387.27 | 387.27 | 387.27 | 387.27 | 64.545 | 0 |
| 2024-05-27 | 387.27 | 387.27 | 387.27 | 387.27 | 64.545 | 0 |
| 2024-05-24 | 387.27 | 387.27 | 387.27 | 387.27 | 64.545 | 0 |
| 2024-05-23 | 387.27 | 387.27 | 387.27 | 387.27 | 64.545 | 0 |
| 2024-05-22 | 387.27 | 387.27 | 387.27 | 387.27 | 64.545 | 0 |
| 2024-05-21 | 387.27 | 387.27 | 387.27 | 387.27 | 64.545 | 0 |
| 2024-05-20 | 387.27 | 387.27 | 387.27 | 387.27 | 64.545 | 0 |
| 2024-05-17 | 387.27 | 387.27 | 387.27 | 387.27 | 64.545 | 6 |
| 2024-05-16 | 391.17 | 391.17 | 391.17 | 391.17 | 65.195 | 0 |
| 2024-05-15 | 391.17 | 391.17 | 391.17 | 391.17 | 65.195 | 0 |
| 2024-05-14 | 391.17 | 391.17 | 391.17 | 391.17 | 65.195 | 0 |
| 2024-05-13 | 391.17 | 391.17 | 391.17 | 391.17 | 65.195 | 0 |
| 2024-05-10 | 391.17 | 391.17 | 391.17 | 391.17 | 65.195 | 0 |
| 2024-05-09 | 391.17 | 391.17 | 391.17 | 391.17 | 65.195 | 0 |
| 2024-05-08 | 391.17 | 391.17 | 391.17 | 391.17 | 65.195 | 0 |
| 2024-05-07 | 391.17 | 391.17 | 391.17 | 391.17 | 65.195 | 6 |
| 2024-05-06 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-05-03 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-05-02 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-30 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-29 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-26 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-25 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-24 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-23 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-22 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-19 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-18 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-17 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 0 |
| 2024-04-16 | 412.87 | 412.87 | 412.87 | 412.87 | 68.812 | 6 |
| 2024-04-15 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-12 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-11 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-10 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-09 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-08 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-05 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-04 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-03 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-02 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-04-01 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-03-28 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 0 |
| 2024-03-27 | 406.79 | 406.79 | 406.79 | 406.79 | 67.798 | 2,082 |
| 2024-03-26 | 420.59 | 420.59 | 420.59 | 420.59 | 70.098 | 0 |
| 2024-03-25 | 420.59 | 420.59 | 420.59 | 420.59 | 70.098 | 0 |
| 2024-03-22 | 420.59 | 420.59 | 420.59 | 420.59 | 70.098 | 0 |
| 2024-03-21 | 420.59 | 420.59 | 420.59 | 420.59 | 70.098 | 0 |
| 2024-03-20 | 420.59 | 420.59 | 420.59 | 420.59 | 70.098 | 0 |
| 2024-03-19 | 420.59 | 420.59 | 420.59 | 420.59 | 70.098 | 0 |
| 2024-03-18 | 420.59 | 420.59 | 420.59 | 420.59 | 70.098 | 1,104 |
| 2024-03-15 | 397.80 | 397.80 | 397.80 | 397.80 | 66.300 | 0 |
| 2024-03-14 | 397.80 | 397.80 | 397.80 | 397.80 | 66.300 | 0 |
| 2024-03-13 | 397.80 | 397.80 | 397.80 | 397.80 | 66.300 | 0 |
| 2024-03-12 | 397.80 | 397.80 | 397.80 | 397.80 | 66.300 | 0 |
| 2024-03-11 | 397.80 | 397.80 | 397.80 | 397.80 | 66.300 | 0 |
| 2024-03-08 | 397.80 | 397.80 | 397.80 | 397.80 | 66.300 | 600 |
| 2024-03-07 | 391.21 | 392.00 | 391.21 | 392.00 | 65.333 | 384 |
| 2024-03-06 | 337.66 | 337.66 | 337.66 | 337.66 | 56.277 | 0 |
| 2024-03-05 | 337.66 | 337.66 | 337.66 | 337.66 | 56.277 | 0 |
| 2024-03-04 | 337.66 | 337.66 | 337.66 | 337.66 | 56.277 | 0 |
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.