Check Point Software Technologies Ltd. (LON:0Y9S)
London · Delayed Price · Currency is GBP · Price in USD 188.42
-0.83 (-0.44%)
At close: Dec 24, 2025
LON:0Y9S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 188.63 | 190.00 | 187.63 | 188.42 | 188.42 | -0.44% | 12 |
| Dec 23, 2025 | 190.02 | 191.00 | 189.24 | 189.24 | 189.24 | -0.51% | 417 |
| Dec 22, 2025 | 188.96 | 191.11 | 188.78 | 190.21 | 190.21 | 0.10% | 219 |
| Dec 19, 2025 | 188.13 | 190.25 | 188.13 | 190.02 | 190.02 | 1.79% | 1,593 |
| Dec 18, 2025 | 186.90 | 187.97 | 186.43 | 186.68 | 186.68 | -0.75% | 1,623 |
| Dec 17, 2025 | 187.51 | 188.98 | 187.09 | 188.09 | 188.09 | -0.57% | 595 |
| Dec 16, 2025 | 185.00 | 189.17 | 185.00 | 189.17 | 189.17 | 0.57% | 465 |
| Dec 15, 2025 | 192.17 | 194.42 | 188.10 | 188.10 | 188.10 | -3.81% | 889 |
| Dec 12, 2025 | 199.39 | 199.64 | 195.55 | 195.55 | 195.55 | -1.11% | 782 |
| Dec 11, 2025 | 196.32 | 198.64 | 196.32 | 197.75 | 197.75 | 0.82% | 763 |
| Dec 10, 2025 | 194.00 | 196.31 | 193.00 | 196.14 | 196.14 | 2.09% | 289 |
| Dec 9, 2025 | 190.30 | 192.12 | 189.05 | 192.12 | 192.12 | 0.97% | 692 |
| Dec 8, 2025 | 193.18 | 194.07 | 188.61 | 190.28 | 190.28 | -3.48% | 307 |
| Dec 5, 2025 | 196.35 | 199.81 | 194.00 | 197.14 | 197.14 | 1.61% | 965 |
| Dec 4, 2025 | 192.35 | 199.65 | 192.35 | 194.01 | 194.01 | 2.35% | 9,142 |
| Dec 3, 2025 | 186.86 | 190.80 | 181.63 | 189.56 | 189.56 | 0.06% | 1,647 |
| Dec 2, 2025 | 190.00 | 190.00 | 186.59 | 189.44 | 189.44 | 1.20% | 400 |
| Dec 1, 2025 | 184.13 | 188.27 | 184.13 | 187.20 | 187.20 | 0.12% | 857 |
| Nov 28, 2025 | 185.01 | 187.43 | 184.34 | 186.98 | 186.98 | 1.29% | 350 |
| Nov 26, 2025 | 186.24 | 186.61 | 182.44 | 184.60 | 184.60 | -1.05% | 370 |
| Nov 25, 2025 | 183.83 | 187.48 | 183.74 | 186.55 | 186.55 | 1.42% | 1,954 |
| Nov 24, 2025 | 189.00 | 190.00 | 183.24 | 183.94 | 183.93 | -1.62% | 1,534 |
| Nov 21, 2025 | 183.96 | 186.96 | 183.29 | 186.96 | 186.96 | 2.06% | 1,399 |
| Nov 20, 2025 | 186.40 | 188.53 | 183.19 | 183.19 | 183.19 | -1.96% | 273 |
| Nov 19, 2025 | 190.68 | 190.70 | 185.99 | 186.85 | 186.85 | -2.20% | 643 |
| Nov 18, 2025 | 195.00 | 195.00 | 190.08 | 191.06 | 191.06 | -2.61% | 392 |
| Nov 17, 2025 | 196.00 | 198.00 | 194.70 | 196.17 | 196.17 | -1.62% | 1,274 |
| Nov 14, 2025 | 196.47 | 199.59 | 195.80 | 199.41 | 199.41 | -0.12% | 111 |
| Nov 13, 2025 | 200.35 | 202.24 | 198.24 | 199.65 | 199.65 | -1.16% | 466 |
| Nov 12, 2025 | 204.97 | 204.97 | 200.57 | 202.00 | 202.00 | -1.46% | 1,372 |
| Nov 11, 2025 | 201.41 | 206.00 | 201.41 | 205.00 | 205.00 | 2.04% | 259 |
| Nov 10, 2025 | 200.72 | 201.50 | 198.50 | 200.90 | 200.90 | 0.78% | 172 |
| Nov 7, 2025 | 197.29 | 201.58 | 195.58 | 199.35 | 199.35 | 2.28% | 198 |
| Nov 6, 2025 | 194.00 | 195.76 | 192.00 | 194.90 | 194.90 | 1.37% | 1,830 |
| Nov 5, 2025 | 190.56 | 192.89 | 190.56 | 192.26 | 192.26 | -0.73% | 543 |
| Nov 4, 2025 | 193.30 | 194.84 | 190.34 | 193.67 | 193.67 | -0.31% | 749 |
| Nov 3, 2025 | 195.81 | 196.26 | 193.52 | 194.28 | 194.28 | -1.80% | 1,278 |
| Oct 31, 2025 | 203.09 | 204.00 | 197.00 | 197.85 | 197.85 | -0.74% | 305 |
| Oct 30, 2025 | 197.89 | 200.24 | 195.00 | 199.32 | 199.32 | 0.64% | 869 |
| Oct 29, 2025 | 205.50 | 205.50 | 196.30 | 198.06 | 198.06 | -3.01% | 763 |
| Oct 28, 2025 | 210.90 | 210.90 | 199.50 | 204.20 | 204.20 | 5.84% | 1,700 |
| 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 |