Check Point Software Technologies Ltd. (LON:0Y9S)
London · Delayed Price · Currency is GBP · Price in USD 138.28
-3.79 (-2.67%)
At close: Mar 27, 2026
LON:0Y9S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 140.00 | 142.82 | 135.90 | 138.24 | 138.24 | -2.70% | 2,080 |
| Mar 26, 2026 | 141.00 | 144.54 | 140.50 | 142.07 | 142.07 | -0.78% | 834 |
| Mar 25, 2026 | 147.00 | 147.00 | 142.50 | 143.19 | 143.19 | -1.32% | 550 |
| Mar 24, 2026 | 149.87 | 150.66 | 144.69 | 145.10 | 145.10 | -5.31% | 522 |
| Mar 23, 2026 | 150.00 | 156.50 | 148.06 | 153.24 | 153.24 | -0.29% | 2,955 |
| Mar 20, 2026 | 154.52 | 155.00 | 150.21 | 153.68 | 153.68 | 0.08% | 248 |
| Mar 19, 2026 | 152.20 | 157.35 | 152.20 | 153.56 | 153.56 | -0.31% | 648 |
| Mar 18, 2026 | 158.86 | 158.86 | 152.14 | 154.04 | 154.04 | 0.17% | 261 |
| Mar 17, 2026 | 157.50 | 157.50 | 151.94 | 153.78 | 153.78 | -0.16% | 296 |
| Mar 16, 2026 | 158.52 | 158.52 | 151.81 | 154.03 | 154.03 | -0.21% | 599 |
| Mar 13, 2026 | 155.78 | 157.42 | 151.58 | 154.35 | 154.35 | -0.37% | 400 |
| Mar 12, 2026 | 156.09 | 157.22 | 153.60 | 154.93 | 154.93 | -0.25% | 494 |
| Mar 11, 2026 | 159.41 | 161.90 | 154.10 | 155.32 | 155.32 | -1.33% | 353 |
| Mar 10, 2026 | 164.08 | 164.08 | 156.45 | 157.41 | 157.41 | -1.88% | 491 |
| Mar 9, 2026 | 162.91 | 166.26 | 160.00 | 160.43 | 160.43 | -2.78% | 761 |
| Mar 6, 2026 | 165.00 | 169.64 | 160.00 | 165.01 | 165.01 | 1.18% | 540 |
| Mar 5, 2026 | 161.20 | 163.45 | 157.00 | 163.09 | 163.09 | 3.02% | 3,574 |
| Mar 4, 2026 | 159.73 | 162.88 | 157.46 | 158.31 | 158.31 | 0.03% | 767 |
| Mar 3, 2026 | 159.60 | 159.60 | 151.88 | 158.26 | 158.26 | 2.58% | 1,277 |
| Mar 2, 2026 | 151.92 | 156.28 | 150.13 | 154.28 | 154.28 | 1.78% | 1,836 |
| Feb 27, 2026 | 159.46 | 159.46 | 150.82 | 151.58 | 151.58 | -1.53% | 623 |
| Feb 26, 2026 | 152.95 | 157.22 | 152.00 | 153.94 | 153.94 | 0.53% | 461 |
| Feb 25, 2026 | 153.00 | 153.36 | 150.00 | 153.13 | 153.13 | -0.78% | 1,403 |
| Feb 24, 2026 | 152.83 | 157.69 | 150.06 | 154.34 | 154.34 | -0.34% | 567 |
| Feb 23, 2026 | 157.58 | 157.93 | 154.60 | 154.87 | 154.87 | -3.20% | 482 |
| Feb 20, 2026 | 160.00 | 163.51 | 157.00 | 159.98 | 159.98 | -0.29% | 1,814 |
| Feb 19, 2026 | 168.00 | 168.00 | 159.60 | 160.45 | 160.45 | -1.80% | 294 |
| Feb 18, 2026 | 165.51 | 165.51 | 162.08 | 163.40 | 163.40 | -1.21% | 6,959 |
| Feb 17, 2026 | 177.89 | 177.89 | 165.01 | 165.40 | 165.40 | -5.45% | 178 |
| Feb 13, 2026 | 168.00 | 176.35 | 165.00 | 174.94 | 174.94 | 5.83% | 542 |
| Feb 12, 2026 | 176.47 | 183.00 | 160.55 | 165.30 | 165.30 | -7.06% | 2,213 |
| Feb 11, 2026 | 180.56 | 182.89 | 176.74 | 177.85 | 177.85 | -2.82% | 352 |
| Feb 10, 2026 | 182.00 | 185.23 | 177.04 | 183.01 | 183.01 | 1.01% | 883 |
| Feb 9, 2026 | 187.62 | 187.62 | 175.83 | 181.18 | 181.18 | 1.06% | 335 |
| Feb 6, 2026 | 182.00 | 182.00 | 175.86 | 179.28 | 179.28 | 1.63% | 650 |
| Feb 5, 2026 | 179.10 | 181.45 | 175.55 | 176.40 | 176.40 | 0.10% | 556 |
| Feb 4, 2026 | 176.00 | 177.56 | 169.80 | 176.23 | 176.23 | 0.85% | 4,297 |
| Feb 3, 2026 | 177.60 | 180.70 | 173.61 | 174.75 | 174.75 | -2.62% | 2,180 |
| Feb 2, 2026 | 173.60 | 182.00 | 173.60 | 179.46 | 179.46 | -0.10% | 621 |
| Jan 30, 2026 | 173.34 | 180.09 | 173.34 | 179.64 | 179.64 | 2.63% | 78 |
| Jan 29, 2026 | 180.00 | 182.00 | 173.61 | 175.04 | 175.04 | -3.63% | 1,137 |
| Jan 28, 2026 | 184.37 | 185.62 | 180.47 | 181.64 | 181.64 | -0.58% | 442 |
| Jan 27, 2026 | 186.18 | 186.19 | 180.39 | 182.70 | 182.70 | -0.53% | 3,019 |
| Jan 26, 2026 | 181.41 | 184.34 | 181.41 | 183.67 | 183.67 | 1.95% | 1,085 |
| Jan 23, 2026 | 179.73 | 183.02 | 179.06 | 180.16 | 180.16 | 1.44% | 1,695 |
| Jan 22, 2026 | 175.40 | 178.22 | 175.00 | 177.60 | 177.60 | 1.74% | 1,677 |
| Jan 21, 2026 | 181.00 | 181.00 | 174.56 | 174.56 | 174.56 | -3.03% | 664 |
| Jan 20, 2026 | 182.50 | 185.47 | 179.99 | 180.02 | 180.02 | -3.56% | 3,163 |
| Jan 16, 2026 | 190.00 | 190.00 | 185.91 | 186.66 | 186.66 | -1.37% | 646 |
| Jan 15, 2026 | 189.78 | 193.28 | 187.50 | 189.25 | 189.25 | 0.17% | 981 |