CHKP: Check Point Software Technologies Ltd.

As of Thursday, May 8th, 2025

$ 220.67

-0.20 -0.09%

Open: 220.10
High: 222.63
Low: 217.86
Volume: 724,028
Previous Close on Wednesday, May 7th, 2025

$ 220.87

+0.03 +0.01%

Open: 220.80
High: 221.79
Low: 218.21
Volume: 813,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 220.10 222.63 217.86 220.67 724,028 -0.20 -0.09
2025-05-07 220.80 221.79 218.21 220.87 813,671 +0.03 +0.01
2025-05-06 218.00 221.92 216.58 220.84 734,934 +0.68 +0.31
2025-05-05 215.82 222.84 214.51 220.16 729,212 +2.61 +1.20
2025-05-02 217.05 219.26 215.33 217.55 611,391 +3.52 +1.64
2025-05-01 218.68 218.68 213.58 214.03 643,738 -5.53 -2.52
2025-04-30 214.90 219.67 212.57 219.56 899,345 +4.26 +1.98
2025-04-29 212.70 215.65 211.72 215.30 647,735 +2.89 +1.36
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 222.84
On 2025-05-05		 214.51
On 2025-05-05		 6.64 3.10 222.84
On 2025-05-05		 216.58
On 2025-05-06		 -2.81 220.02
10D 222.84
On 2025-05-05		 204.31
On 2025-04-25		 11.79 5.64 222.84
On 2025-05-05		 216.58
On 2025-05-06		 -2.81 216.79
20D 226.11
On 2025-04-15		 196.32
On 2025-04-23		 1.26 0.57 226.11
On 2025-04-15		 196.32
On 2025-04-23		 -13.18 215.34
WTD 222.84
On 2025-05-05		 214.51
On 2025-05-05		 3.12 1.43 222.84
On 2025-05-05		 216.58
On 2025-05-06		 -2.81 220.64
MTD 222.84
On 2025-05-05		 213.58
On 2025-05-01		 1.11 0.51 222.84
On 2025-05-05		 216.58
On 2025-05-06		 -2.81 219.02
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CHKP

Check Point Software Technologies Ltd.

220.67 -0.20 -0.09 724,028