Check Point Software Technologies Ltd. (LON:0Y9S)
London · Delayed Price · Currency is GBP · Price in USD 197.54
+1.94 (0.99%)
At close: Sep 15, 2025
LON:0Y9S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 185.32 | 189.12 | 184.20 | 189.12 | 189.12 | 2.17% | 239 |
| Aug 14, 2025 | 188.11 | 188.11 | 184.99 | 185.09 | 185.09 | -1.10% | 805 |
| Aug 13, 2025 | 182.83 | 187.52 | 181.27 | 187.15 | 187.15 | 3.00% | 491 |
| Aug 12, 2025 | 180.92 | 182.91 | 179.00 | 181.69 | 181.69 | -0.23% | 710 |
| Aug 11, 2025 | 183.98 | 184.93 | 182.11 | 182.11 | 182.11 | -1.20% | 730 |
| Aug 8, 2025 | 185.98 | 188.00 | 183.38 | 184.31 | 184.31 | -0.37% | 1,467 |
| Aug 7, 2025 | 189.35 | 189.35 | 184.91 | 184.99 | 184.99 | -0.63% | 2,785 |
| Aug 6, 2025 | 190.90 | 190.90 | 185.63 | 186.17 | 186.17 | -2.13% | 687 |
| Aug 5, 2025 | 193.86 | 193.99 | 189.83 | 190.23 | 190.23 | -0.49% | 1,672 |
| Aug 4, 2025 | 195.67 | 195.67 | 188.08 | 191.16 | 191.16 | 1.25% | 2,584 |
| Aug 1, 2025 | 186.43 | 191.00 | 185.00 | 188.81 | 188.81 | 1.97% | 2,045 |
| Jul 31, 2025 | 188.00 | 190.20 | 183.88 | 185.16 | 185.16 | -1.81% | 2,478 |
| Jul 30, 2025 | 208.56 | 208.56 | 187.55 | 188.56 | 188.56 | -12.51% | 8,068 |
| Jul 29, 2025 | 226.75 | 226.75 | 215.53 | 215.53 | 215.53 | -2.05% | 1,804 |
| Jul 28, 2025 | 220.53 | 223.24 | 219.45 | 220.03 | 220.03 | -0.50% | 258 |
| Jul 25, 2025 | 221.01 | 224.09 | 221.01 | 221.13 | 221.13 | -0.58% | 142 |
| Jul 24, 2025 | 223.25 | 223.98 | 222.16 | 222.41 | 222.41 | - | 121 |
| Jul 23, 2025 | 222.00 | 223.45 | 220.95 | 222.41 | 222.41 | -0.17% | 80 |
| Jul 22, 2025 | 222.51 | 223.24 | 220.55 | 222.78 | 222.78 | 0.76% | 139 |
| Jul 21, 2025 | 207.89 | 223.00 | 207.89 | 221.10 | 221.10 | 1.50% | 252 |
| Jul 18, 2025 | 217.67 | 219.00 | 217.34 | 217.83 | 217.83 | -0.48% | 232 |
| Jul 17, 2025 | 218.89 | 219.28 | 217.01 | 218.88 | 218.88 | 0.92% | 144 |
| Jul 16, 2025 | 218.67 | 219.75 | 216.88 | 216.88 | 216.88 | -2.05% | 222 |
| Jul 15, 2025 | 221.83 | 222.98 | 220.67 | 221.42 | 221.42 | 0.20% | 240 |
| Jul 14, 2025 | 215.83 | 220.97 | 215.14 | 220.97 | 220.97 | 2.15% | 203 |
| Jul 11, 2025 | 220.12 | 223.78 | 215.13 | 216.33 | 216.33 | -4.97% | 151 |
| Jul 10, 2025 | 233.00 | 233.00 | 223.99 | 227.65 | 227.65 | -0.10% | 309 |
| Jul 9, 2025 | 226.23 | 228.05 | 226.20 | 227.89 | 227.89 | 1.67% | 1,863 |
| Jul 8, 2025 | 223.92 | 225.77 | 222.88 | 224.14 | 224.14 | -0.34% | 244 |