CHKP: Check Point Software Technologies Ltd.

As of Friday, July 19th, 2024

$ 170.49

B: 169.75 X 1
A: 175.27 X 1

-1.61 -0.94%

Open: 173.24
High: 174.19
Low: 170.14
Volume: 754,932
Previous Close on Thursday, July 18th, 2024

$ 172.10

+0.52 +0.30%

Open: 172.67
High: 173.18
Low: 169.94
Volume: 666,237
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 173.24 174.19 170.14 170.49 754,932 -1.61 -0.94
2024-07-18 172.67 173.18 169.94 172.10 666,237 +0.52 +0.30
2024-07-17 174.35 174.66 170.60 171.58 643,625 -3.12 -1.79
2024-07-16 173.16 174.93 171.98 174.70 424,209 +2.65 +1.54
2024-07-15 170.86 172.65 170.75 172.05 411,774 +0.28 +0.16
2024-07-12 170.25 173.22 169.71 171.77 565,015 +1.77 +1.04
2024-07-11 171.43 173.61 169.48 170.00 705,625 -0.31 -0.18
2024-07-10 169.72 170.47 167.88 170.31 730,799 +0.42 +0.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 174.93
On 2024-07-16
169.94
On 2024-07-18
-1.28 -0.75 174.93
On 2024-07-16
169.94
On 2024-07-18
-2.85 172.18
10D 174.93
On 2024-07-16
167.54
On 2024-07-08
1.04 0.61 174.93
On 2024-07-16
169.94
On 2024-07-18
-2.85 171.23
20D 174.93
On 2024-07-16
153.88
On 2024-06-26
11.77 7.42 160.05
On 2024-06-21
153.88
On 2024-06-26
-3.86 166.89
WTD 174.93
On 2024-07-16
169.94
On 2024-07-18
-1.28 -0.75 174.93
On 2024-07-16
169.94
On 2024-07-18
-2.85 172.18
MTD 174.93
On 2024-07-16
163.08
On 2024-07-01
5.49 3.33 174.93
On 2024-07-16
169.94
On 2024-07-18
-2.85 170.23
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
CHKP

Check Point Software Technologies Ltd.

170.49 -1.61 -0.94 754,932