Check Point Software Technologies Ltd. (LON:0Y9S)
London · Delayed Price · Currency is GBP · Price in USD 193.27
-0.87 (-0.45%)
At close: Oct 24, 2025
LON:0Y9S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 193.20 | 194.00 | 191.12 | 192.93 | 192.93 | -0.18% | 1,020 |
| Oct 24, 2025 | 195.00 | 195.00 | 191.83 | 193.27 | 193.27 | -0.45% | 406 |
| Oct 23, 2025 | 194.82 | 195.18 | 193.01 | 194.14 | 194.14 | -1.50% | 426 |
| Oct 22, 2025 | 197.09 | 198.02 | 195.82 | 197.09 | 197.09 | -0.20% | 494 |
| Oct 21, 2025 | 190.65 | 197.57 | 190.65 | 197.49 | 197.49 | 2.67% | 213 |
| Oct 20, 2025 | 184.19 | 194.64 | 184.19 | 192.36 | 192.36 | 1.06% | 1,460 |
| Oct 17, 2025 | 187.05 | 190.46 | 186.50 | 190.34 | 190.34 | 0.47% | 1,866 |
| Oct 16, 2025 | 191.11 | 191.81 | 187.99 | 189.45 | 189.45 | -0.93% | 377 |
| Oct 15, 2025 | 194.01 | 194.75 | 191.23 | 191.23 | 191.23 | -1.25% | 2,826 |
| Oct 14, 2025 | 193.60 | 196.43 | 193.56 | 193.65 | 193.65 | -0.13% | 3,421 |
| Oct 13, 2025 | 195.85 | 197.50 | 193.83 | 193.91 | 193.91 | 0.11% | 2,028 |
| Oct 10, 2025 | 198.05 | 199.17 | 193.70 | 193.70 | 193.70 | -1.87% | 999 |
| Oct 9, 2025 | 200.89 | 201.00 | 197.38 | 197.38 | 197.38 | -1.33% | 214 |
| Oct 8, 2025 | 199.90 | 200.69 | 198.50 | 200.04 | 200.04 | 0.49% | 381 |
| Oct 7, 2025 | 202.07 | 203.96 | 199.07 | 199.07 | 199.07 | 0.04% | 560 |
| Oct 6, 2025 | 201.50 | 201.50 | 196.88 | 199.00 | 199.00 | -1.53% | 6,205 |
| Oct 3, 2025 | 204.31 | 205.50 | 202.10 | 202.10 | 202.10 | -1.54% | 497 |
| Oct 2, 2025 | 204.60 | 205.61 | 201.32 | 205.26 | 205.26 | 2.40% | 577 |
| Oct 1, 2025 | 207.00 | 208.13 | 200.24 | 200.44 | 200.44 | -3.12% | 804 |
| Sep 30, 2025 | 207.30 | 208.25 | 204.91 | 206.90 | 206.90 | 0.55% | 501 |
| Sep 29, 2025 | 205.00 | 207.53 | 205.00 | 205.78 | 205.78 | 0.48% | 1,131 |
| Sep 26, 2025 | 204.18 | 205.35 | 203.45 | 204.80 | 204.80 | 1.36% | 598 |
| Sep 25, 2025 | 200.01 | 204.63 | 200.01 | 202.05 | 202.05 | -0.66% | 317 |
| Sep 24, 2025 | 205.95 | 206.86 | 201.54 | 203.39 | 203.39 | 1.19% | 728 |
| Sep 23, 2025 | 206.85 | 210.00 | 201.00 | 201.00 | 201.00 | 0.56% | 2,142 |
| Sep 22, 2025 | 204.76 | 210.45 | 194.16 | 199.89 | 199.89 | 1.22% | 979 |
| Sep 19, 2025 | 198.50 | 199.40 | 196.24 | 197.47 | 197.47 | 0.32% | 1,802 |
| Sep 18, 2025 | 200.54 | 200.54 | 196.85 | 196.85 | 196.85 | -1.01% | 601 |
| Sep 17, 2025 | 199.71 | 201.14 | 197.29 | 198.85 | 198.85 | -0.08% | 517 |
| Sep 16, 2025 | 200.00 | 200.00 | 195.01 | 199.00 | 199.00 | 0.74% | 680 |
| Sep 15, 2025 | 194.88 | 197.81 | 194.49 | 197.54 | 197.54 | 0.99% | 282 |
| Sep 12, 2025 | 197.03 | 197.98 | 195.61 | 195.61 | 195.61 | -0.52% | 156 |
| Sep 11, 2025 | 196.01 | 197.57 | 193.49 | 196.63 | 196.63 | 0.99% | 184 |
| Sep 10, 2025 | 197.74 | 198.69 | 194.32 | 194.69 | 194.69 | -0.82% | 322 |
| Sep 9, 2025 | 196.11 | 197.30 | 195.00 | 196.30 | 196.30 | 0.28% | 374 |
| Sep 8, 2025 | 194.00 | 196.10 | 193.09 | 195.75 | 195.75 | 1.45% | 646 |
| Sep 5, 2025 | 191.91 | 193.49 | 190.92 | 192.94 | 192.94 | 1.38% | 699 |
| Sep 4, 2025 | 191.12 | 191.40 | 189.20 | 190.31 | 190.31 | -0.19% | 207 |
| Sep 3, 2025 | 192.76 | 192.76 | 189.52 | 190.67 | 190.67 | 0.56% | 658 |
| Sep 2, 2025 | 191.66 | 192.00 | 189.24 | 189.61 | 189.61 | -1.43% | 858 |
| Aug 29, 2025 | 191.26 | 193.70 | 191.26 | 192.37 | 192.37 | 0.78% | 371 |
| Aug 28, 2025 | 192.39 | 192.39 | 190.27 | 190.88 | 190.88 | 0.27% | 297 |
| Aug 27, 2025 | 189.00 | 190.36 | 187.62 | 190.36 | 190.36 | 1.75% | 317 |
| Aug 26, 2025 | 187.72 | 189.24 | 187.08 | 187.09 | 187.09 | -0.92% | 596 |
| Aug 25, 2025 | 191.10 | 191.10 | 188.36 | 188.82 | 188.82 | -1.04% | 319 |
| Aug 22, 2025 | 192.11 | 192.11 | 188.38 | 190.80 | 190.80 | 1.01% | 294 |
| Aug 21, 2025 | 188.17 | 188.90 | 186.77 | 188.90 | 188.90 | -0.14% | 239 |
| Aug 20, 2025 | 188.00 | 189.95 | 187.95 | 189.17 | 189.17 | 0.97% | 531 |
| Aug 19, 2025 | 189.75 | 190.21 | 187.25 | 187.35 | 187.35 | -0.21% | 258 |
| Aug 18, 2025 | 190.11 | 190.11 | 187.59 | 187.75 | 187.75 | -0.72% | 1,058 |