Check Point Software Technologi - Price History
Monthly price history for CHKP (Check Point Software Technologi)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $148.97 | $148.97 |
| April 2024 | $149.42 | $149.42 |
| March 2024 | $164.01 | $164.01 |
| February 2024 | $160.42 | $160.42 |
| January 2024 | $158.93 | $158.93 |
| December 2023 | $152.79 | $152.79 |
| November 2023 | $146 | $146 |
| October 2023 | $134.25 | $134.25 |
| September 2023 | $133.28 | $133.28 |
| August 2023 | $134.59 | $134.59 |
| July 2023 | $132.21 | $132.21 |
| June 2023 | $125.62 | $125.62 |
| May 2023 | $124.81 | $124.81 |
| April 2023 | $127.36 | $127.36 |
| March 2023 | $130 | $130 |
| February 2023 | $123.72 | $123.72 |
| January 2023 | $127.20 | $127.20 |
| December 2022 | $126.16 | $126.16 |
| November 2022 | $132.83 | $132.83 |
| October 2022 | $129.23 | $129.23 |
| September 2022 | $112.02 | $112.02 |
| August 2022 | $120.24 | $120.24 |
| July 2022 | $124.60 | $124.60 |
| June 2022 | $121.78 | $121.78 |
| May 2022 | $125.08 | $125.08 |
| April 2022 | $126.29 | $126.29 |
| March 2022 | $138.26 | $138.26 |
| February 2022 | $144.88 | $144.88 |
| January 2022 | $121.01 | $121.01 |
| December 2021 | $116.56 | $116.56 |
| November 2021 | $111.31 | $111.31 |
| October 2021 | $119.60 | $119.60 |
| September 2021 | $113.04 | $113.04 |
| August 2021 | $125.63 | $125.63 |
| July 2021 | $127.10 | $127.10 |
| June 2021 | $116.13 | $116.13 |
| May 2021 | $116.98 | $116.98 |
| April 2021 | $116.81 | $116.81 |
| March 2021 | $111.97 | $111.97 |
| February 2021 | $110.24 | $110.24 |
| January 2021 | $127.74 | $127.74 |
| December 2020 | $132.91 | $132.91 |
| November 2020 | $117.68 | $117.68 |
| October 2020 | $113.56 | $113.56 |
| September 2020 | $120.34 | $120.34 |
| August 2020 | $126.26 | $126.26 |
| July 2020 | $125.35 | $125.35 |
| June 2020 | $107.43 | $107.43 |
| May 2020 | $109.67 | $109.67 |
| April 2020 | $105.74 | $105.74 |
| March 2020 | $100.54 | $100.54 |
| February 2020 | $103.80 | $103.80 |
| January 2020 | $114.31 | $114.31 |
| December 2019 | $110.96 | $110.96 |
| November 2019 | $117.88 | $117.88 |
| October 2019 | $112.41 | $112.41 |
| September 2019 | $109.50 | $109.50 |
| August 2019 | $107.70 | $107.70 |
| July 2019 | $111.95 | $111.95 |
| June 2019 | $115.61 | $115.61 |
| May 2019 | $110.28 | $110.28 |
| April 2019 | $120.76 | $120.76 |
| March 2019 | $126.49 | $126.49 |
| February 2019 | $122.30 | $122.30 |
| January 2019 | $111.92 | $111.92 |
| December 2018 | $102.65 | $102.65 |
| November 2018 | $111.81 | $111.81 |
| October 2018 | $111 | $111 |
| September 2018 | $117.67 | $117.67 |
| August 2018 | $116.19 | $116.19 |
| July 2018 | $112.67 | $112.67 |
| June 2018 | $97.68 | $97.68 |
| May 2018 | $97.36 | $97.36 |
| April 2018 | $96.51 | $96.51 |
| March 2018 | $99.34 | $99.34 |
| February 2018 | $103.89 | $103.89 |
| January 2018 | $103.41 | $103.41 |
| December 2017 | $103.62 | $103.62 |
| November 2017 | $104.29 | $104.29 |
| October 2017 | $117.71 | $117.71 |
| September 2017 | $114.02 | $114.02 |
| August 2017 | $111.87 | $111.87 |
| July 2017 | $105.78 | $105.78 |
| June 2017 | $109.08 | $109.08 |
| May 2017 | $112.05 | $112.05 |
| April 2017 | $104.01 | $104.01 |
| March 2017 | $102.66 | $102.66 |
| February 2017 | $98.91 | $98.91 |
| January 2017 | $98.77 | $98.77 |
| December 2016 | $84.46 | $84.46 |
| November 2016 | $82.33 | $82.33 |
| October 2016 | $84.56 | $84.56 |
| September 2016 | $77.61 | $77.61 |
| August 2016 | $76.74 | $76.74 |
| July 2016 | $76.88 | $76.88 |
| June 2016 | $79.68 | $79.68 |
| May 2016 | $84.97 | $84.97 |
| April 2016 | $82.87 | $82.87 |
| March 2016 | $87.47 | $87.47 |
| February 2016 | $83.07 | $83.07 |
| January 2016 | $78.81 | $78.81 |
| December 2015 | $81.38 | $81.38 |
| November 2015 | $87.29 | $87.29 |
| October 2015 | $84.94 | $84.94 |
| September 2015 | $79.33 | $79.33 |
| August 2015 | $78.01 | $78.01 |
| July 2015 | $80.77 | $80.77 |
| June 2015 | $79.55 | $79.55 |
| May 2015 | $84.72 | $84.72 |
| April 2015 | $83.48 | $83.48 |
| March 2015 | $81.97 | $81.97 |
| February 2015 | $83.49 | $83.49 |
| January 2015 | $77.17 | $77.17 |
| December 2014 | $78.57 | $78.57 |
| November 2014 | $77.31 | $77.31 |
| October 2014 | $74.25 | $74.25 |
| September 2014 | $69.24 | $69.24 |
| August 2014 | $71.02 | $71.02 |
| July 2014 | $67.87 | $67.87 |
| June 2014 | $67.03 | $67.03 |
| May 2014 | $64.48 | $64.48 |
| April 2014 | $64.06 | $64.06 |
| March 2014 | $67.63 | $67.63 |
| February 2014 | $67.42 | $67.42 |
| January 2014 | $65.43 | $65.43 |
| December 2013 | $64.50 | $64.50 |
| November 2013 | $61.86 | $61.86 |
| October 2013 | $58.02 | $58.02 |
| September 2013 | $56.56 | $56.56 |
| August 2013 | $56.07 | $56.07 |
| July 2013 | $56.32 | $56.32 |
| June 2013 | $49.68 | $49.68 |
| May 2013 | $50.08 | $50.08 |
| April 2013 | $46.62 | $46.62 |
| March 2013 | $46.99 | $46.99 |
| February 2013 | $52.51 | $52.51 |
| January 2013 | $50 | $50 |
| December 2012 | $47.64 | $47.64 |
| November 2012 | $46.17 | $46.17 |
| October 2012 | $44.52 | $44.52 |
| September 2012 | $48.16 | $48.16 |
| August 2012 | $46.09 | $46.09 |
| July 2012 | $48.57 | $48.57 |
| June 2012 | $49.59 | $49.59 |
| May 2012 | $51.24 | $51.24 |
| April 2012 | $58.12 | $58.12 |
| March 2012 | $63.84 | $63.84 |
| February 2012 | $58.16 | $58.16 |
| January 2012 | $56.29 | $56.29 |
| December 2011 | $52.54 | $52.54 |
| November 2011 | $55.34 | $55.34 |
| October 2011 | $57.63 | $57.63 |
| September 2011 | $52.76 | $52.76 |
| August 2011 | $54.44 | $54.44 |
| July 2011 | $57.65 | $57.65 |
| June 2011 | $56.85 | $56.85 |
| May 2011 | $54.92 | $54.92 |
| April 2011 | $54.93 | $54.93 |
| March 2011 | $51.05 | $51.05 |
| February 2011 | $49.84 | $49.84 |
| January 2011 | $44.55 | $44.55 |
| December 2010 | $46.26 | $46.26 |
| November 2010 | $42.87 | $42.87 |
| October 2010 | $42.75 | $42.75 |
| September 2010 | $36.93 | $36.93 |
| August 2010 | $34.86 | $34.86 |
| July 2010 | $34.02 | $34.02 |
| June 2010 | $29.48 | $29.48 |
| May 2010 | $30.67 | $30.67 |
| April 2010 | $35.62 | $35.62 |
| March 2010 | $35.07 | $35.07 |
| February 2010 | $32.60 | $32.60 |
| January 2010 | $31.98 | $31.98 |
| December 2009 | $33.88 | $33.88 |
| November 2009 | $31.59 | $31.59 |
| October 2009 | $31.05 | $31.05 |
| September 2009 | $28.35 | $28.35 |
| August 2009 | $27.87 | $27.87 |
| July 2009 | $26.69 | $26.69 |
| June 2009 | $23.47 | $23.47 |
| May 2009 | $23.35 | $23.35 |
| April 2009 | $23.17 | $23.17 |
| March 2009 | $22.21 | $22.21 |
| February 2009 | $21.97 | $21.97 |
| January 2009 | $22.67 | $22.67 |
| December 2008 | $18.99 | $18.99 |
| November 2008 | $20.61 | $20.61 |
| October 2008 | $20.22 | $20.22 |
| September 2008 | $22.74 | $22.74 |
| August 2008 | $24.49 | $24.49 |
| July 2008 | $22.83 | $22.83 |
| June 2008 | $23.67 | $23.67 |
| May 2008 | $24.83 | $24.83 |
| April 2008 | $23.62 | $23.62 |
| March 2008 | $22.40 | $22.40 |
| February 2008 | $21.92 | $21.92 |
| January 2008 | $21.30 | $21.30 |
| December 2007 | $21.96 | $21.96 |
| November 2007 | $22.82 | $22.82 |
| October 2007 | $25.26 | $25.26 |
| September 2007 | $25.18 | $25.18 |
| August 2007 | $23.46 | $23.46 |
| July 2007 | $24.36 | $24.36 |
| June 2007 | $22.81 | $22.81 |
| May 2007 | $23.36 | $23.36 |
| April 2007 | $23.55 | $23.55 |
| March 2007 | $22.28 | $22.28 |
| February 2007 | $22.58 | $22.58 |
| January 2007 | $23.86 | $23.86 |
| December 2006 | $21.92 | $21.92 |
| November 2006 | $22.90 | $22.90 |
| October 2006 | $20.72 | $20.72 |
| September 2006 | $19.08 | $19.08 |
| August 2006 | $18.59 | $18.59 |
| July 2006 | $16.80 | $16.80 |
| June 2006 | $17.60 | $17.60 |
| May 2006 | $19.30 | $19.30 |
| April 2006 | $19.37 | $19.37 |
| March 2006 | $20.02 | $20.02 |
| February 2006 | $21.26 | $21.26 |
| January 2006 | $21.56 | $21.56 |
| December 2005 | $20.06 | $20.06 |
| November 2005 | $21.29 | $21.29 |
| October 2005 | $22.36 | $22.36 |
| September 2005 | $24.32 | $24.32 |
| August 2005 | $22.56 | $22.56 |
| July 2005 | $22.53 | $22.53 |
| June 2005 | $19.83 | $19.83 |
| May 2005 | $22.72 | $22.72 |
| April 2005 | $20.95 | $20.95 |
| March 2005 | $21.74 | $21.74 |
| February 2005 | $22.13 | $22.13 |
| January 2005 | $24.28 | $24.28 |
| December 2004 | $24.63 | $24.63 |
| November 2004 | $23.74 | $23.74 |
| October 2004 | $22.62 | $22.62 |
| September 2004 | $16.97 | $16.97 |
| August 2004 | $17.54 | $17.54 |
| July 2004 | $19.89 | $19.89 |
| June 2004 | $26.99 | $26.99 |
| May 2004 | $23.78 | $23.78 |
| April 2004 | $23.51 | $23.51 |
| March 2004 | $22.75 | $22.75 |
| February 2004 | $23.02 | $23.02 |
| January 2004 | $20.43 | $20.43 |
| December 2003 | $16.86 | $16.86 |
| November 2003 | $17.65 | $17.65 |
| October 2003 | $16.98 | $16.98 |
| September 2003 | $16.84 | $16.84 |
| August 2003 | $17.43 | $17.43 |
| July 2003 | $17.64 | $17.64 |
| June 2003 | $19.50 | $19.50 |
| May 2003 | $18.78 | $18.78 |
| April 2003 | $15.78 | $15.78 |
| March 2003 | $14.47 | $14.47 |
| February 2003 | $14.87 | $14.87 |
| January 2003 | $14.33 | $14.33 |
| December 2002 | $12.97 | $12.97 |
| November 2002 | $17.05 | $17.05 |
| October 2002 | $13.79 | $13.79 |
| September 2002 | $13.74 | $13.74 |
| August 2002 | $16.75 | $16.75 |
| July 2002 | $16.78 | $16.78 |
| June 2002 | $13.56 | $13.56 |
| May 2002 | $16.26 | $16.26 |
| April 2002 | $18.15 | $18.15 |
| March 2002 | $30.40 | $30.40 |
| February 2002 | $27.92 | $27.92 |
| January 2002 | $36.50 | $36.50 |
| December 2001 | $39.89 | $39.89 |
| November 2001 | $38.35 | $38.35 |
| October 2001 | $29.52 | $29.52 |
| September 2001 | $22.02 | $22.02 |
| August 2001 | $31.99 | $31.99 |
| July 2001 | $44.24 | $44.24 |
| June 2001 | $50.57 | $50.57 |
| May 2001 | $53.86 | $53.86 |
| April 2001 | $62.73 | $62.73 |
| March 2001 | $47.50 | $47.50 |
| February 2001 | $64.12 | $64.12 |
| January 2001 | $101.67 | $152.50 |
| December 2000 | $89.04 | $133.56 |
| November 2000 | $68.42 | $102.62 |
| October 2000 | $105.58 | $158.38 |
| September 2000 | $105 | $157.50 |
| August 2000 | $97.21 | $145.81 |
| July 2000 | $77.33 | $116 |
| June 2000 | $70.58 | $211.75 |
| May 2000 | $62.62 | $187.88 |
| April 2000 | $57.67 | $173 |
| March 2000 | $57.02 | $171.06 |
| February 2000 | $67.98 | $203.94 |
| January 2000 | $36.72 | $110.17 |
| December 1999 | $33.12 | $198.75 |
| November 1999 | $23.60 | $141.62 |
| October 1999 | $19.28 | $115.69 |
| September 1999 | $14.07 | $84.44 |
| August 1999 | $12.85 | $77.12 |
| July 1999 | $11.41 | $68.44 |
| June 1999 | $8.94 | $53.62 |
| May 1999 | $7.38 | $44.25 |
| April 1999 | $5.88 | $35.25 |
| March 1999 | $7.17 | $43 |
| February 1999 | $6.40 | $38.38 |
| January 1999 | $8.08 | $48.50 |
| December 1998 | $7.64 | $45.81 |
| November 1998 | $5.41 | $32.44 |
| October 1998 | $3.79 | $22.75 |
| September 1998 | $3.31 | $19.88 |
| August 1998 | $3.02 | $18.12 |
| July 1998 | $3.92 | $23.50 |
| June 1998 | $5.46 | $32.75 |
| May 1998 | $4.67 | $28 |
| April 1998 | $4.90 | $29.38 |
| March 1998 | $7.62 | $45.69 |
| February 1998 | $6.43 | $38.56 |
| January 1998 | $5.08 | $30.50 |
| December 1997 | $6.79 | $40.75 |
| November 1997 | $7.52 | $45.12 |
| October 1997 | $7.10 | $42.62 |
| September 1997 | $5.17 | $31 |
| August 1997 | $4.29 | $25.75 |
| July 1997 | $4.50 | $27 |
| June 1997 | $3.90 | $23.38 |
| May 1997 | $4.67 | $28 |
| April 1997 | $3.94 | $23.62 |
| March 1997 | $3.42 | $20.50 |
| February 1997 | $2.98 | $17.88 |
| January 1997 | $4.46 | $26.75 |
| December 1996 | $3.62 | $21.75 |
| November 1996 | $3.79 | $22.75 |
| October 1996 | $4.58 | $27.50 |
| September 1996 | $5.62 | $33.75 |
| August 1996 | $4.08 | $24.50 |
| July 1996 | $2.67 | $16 |
| June 1996 | $4 | $24 |
CHKP
Price: $154.49
52 week price:
Earnings Per Share: 7.10 USD
P/E Ratio: 23.14
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 566900
Ebitda: 271.0 millionMarket Capitalization: 16.8 billion