CHKP: Check Point Software Technologies Ltd.

As of Friday, May 17th, 2024

$ 151.13

+0.03 +0.02%

Open: 150.68
High: 151.60
Low: 150.24
Volume: 608,746
Previous Close on Thursday, May 16th, 2024

$ 151.10

+2.10 +1.41%

Open: 148.66
High: 151.62
Low: 148.30
Volume: 821,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 150.68 151.60 150.24 151.13 608,746 +0.03 +0.02
2024-05-16 148.66 151.62 148.30 151.10 821,123 +2.10 +1.41
2024-05-15 148.82 149.88 148.05 149.00 636,017 +0.09 +0.06
2024-05-14 149.01 150.05 146.55 148.91 1,175,700 -1.12 -0.75
2024-05-13 150.62 152.03 149.22 150.03 860,195 -1.54 -1.02
2024-05-10 152.06 153.12 151.27 151.57 492,740 -0.81 -0.53
2024-05-09 155.45 155.87 152.03 152.38 479,029 -2.55 -1.65
2024-05-08 153.97 155.64 153.92 154.93 516,945 +0.19 +0.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 152.03
On 2024-05-13		 146.55
On 2024-05-14		 -0.44 -0.29 152.03
On 2024-05-13		 146.55
On 2024-05-14		 -3.60 150.03
10D 155.87
On 2024-05-09		 146.55
On 2024-05-14		 -0.07 -0.05 155.87
On 2024-05-09		 146.55
On 2024-05-14		 -5.98 151.65
20D 161.94
On 2024-04-24		 146.55
On 2024-05-14		 -6.82 -4.32 161.94
On 2024-04-24		 146.55
On 2024-05-14		 -9.50 152.54
WTD 152.03
On 2024-05-13		 146.55
On 2024-05-14		 -0.44 -0.29 152.03
On 2024-05-13		 146.55
On 2024-05-14		 -3.60 150.03
MTD 155.87
On 2024-05-09		 146.55
On 2024-05-14		 1.71 1.14 155.87
On 2024-05-09		 146.55
On 2024-05-14		 -5.98 151.24
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,291.95 +5.63 +0.44 210,867
SNV

Synovus Financial Corp.

40.11 +0.44 +1.11 661,528
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
NXST

Nexstar Media Group Inc.

169.56 -0.98 -0.57 250,885
CHKP

Check Point Software Technologies Ltd.

151.13 +0.03 +0.02 608,746