CHKP: Check Point Software Technologies Ltd.

As of Wednesday, November 20th, 2024

$ 176.83

+2.27 +1.30%

Open: 174.65
High: 177.23
Low: 173.61
Volume: 420,159
Previous Close on Tuesday, November 19th, 2024

$ 174.56

+1.03 +0.59%

Open: 171.66
High: 175.45
Low: 170.99
Volume: 428,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 174.65 177.23 173.61 176.83 420,159 +2.27 +1.30
2024-11-19 171.66 175.45 170.99 174.56 428,142 +1.03 +0.59
2024-11-18 174.92 175.09 173.11 173.53 523,219 -0.72 -0.41
2024-11-15 176.90 176.90 173.06 174.25 598,681 -3.30 -1.86
2024-11-14 177.00 178.00 175.84 177.55 535,066 +0.34 +0.19
2024-11-13 177.81 179.87 175.90 177.21 897,484 -0.60 -0.34
2024-11-12 177.25 178.34 174.94 177.81 746,073 -0.45 -0.25
2024-11-11 176.46 178.60 175.28 178.26 811,229 +2.23 +1.27
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 178.00
On 2024-11-14		 170.99
On 2024-11-19		 -0.38 -0.21 178.00
On 2024-11-14		 170.99
On 2024-11-19		 -3.94 175.34
10D 179.87
On 2024-11-13		 170.99
On 2024-11-19		 2.82 1.62 179.87
On 2024-11-13		 170.99
On 2024-11-19		 -4.94 176.29
20D 209.14
On 2024-10-28		 169.02
On 2024-11-04		 -28.55 -13.90 209.14
On 2024-10-28		 169.02
On 2024-11-04		 -19.19 179.71
WTD 177.23
On 2024-11-20		 170.99
On 2024-11-19		 2.58 1.48 175.09
On 2024-11-18		 175.09
On 2024-11-18		 0.00 174.97
MTD 179.87
On 2024-11-13		 169.02
On 2024-11-04		 3.62 2.09 179.87
On 2024-11-13		 170.99
On 2024-11-19		 -4.94 174.90
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

185.36 +2.25 +1.23 144,265
OMC

Omnicom Group Inc.

99.08 +1.04 +1.06 1,259,452
WMB

The Williams Companies, Inc.

58.70 +0.10 +0.17 6,488,742
TEL

TE Connectivity Ltd

147.82 +0.87 +0.59 1,012,002
CHKP

Check Point Software Technologies Ltd.

176.83 +2.27 +1.30 420,159