Check Point Software Technologies Ltd. (LON:0Y9S)
London · Delayed Price · Currency is GBP · Price in USD 133.08
-4.56 (-3.31%)
Sep 25, 2026, 5:04 PM GMT
LON:0Y9S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 136.29 | 139.00 | 133.99 | 133.99 | - | -2.65% | 221 |
| Sep 24, 2026 | 142.04 | 142.50 | 137.40 | 137.64 | 137.64 | -2.39% | 1,475 |
| Sep 23, 2026 | 137.15 | 141.79 | 134.79 | 141.01 | 141.01 | 3.90% | 1,297 |
| Sep 22, 2026 | 136.50 | 136.50 | 130.85 | 135.72 | 135.72 | 1.38% | 1,018 |
| Sep 21, 2026 | 132.70 | 137.13 | 131.70 | 133.88 | 133.88 | -0.08% | 1,085 |
| Sep 18, 2026 | 138.28 | 139.00 | 132.11 | 133.99 | 133.99 | -2.03% | 804 |
| Sep 17, 2026 | 139.19 | 141.50 | 134.24 | 136.77 | 136.77 | -0.20% | 5,979 |
| Sep 16, 2026 | 137.79 | 137.79 | 133.98 | 137.04 | 137.04 | -1.29% | 483 |
| Sep 15, 2026 | 142.50 | 142.50 | 133.75 | 138.83 | 138.83 | -1.17% | 935 |
| Sep 14, 2026 | 130.00 | 142.00 | 130.00 | 140.47 | 140.47 | 6.96% | 1,858 |
| Sep 11, 2026 | 130.48 | 133.18 | 128.22 | 131.33 | 131.33 | 0.92% | 192 |
| Sep 10, 2026 | 136.00 | 140.86 | 130.00 | 130.14 | 130.14 | -3.35% | 669 |
| Sep 9, 2026 | 136.96 | 136.96 | 129.00 | 134.64 | 134.64 | 1.47% | 120 |
| Sep 8, 2026 | 138.99 | 138.99 | 132.00 | 132.69 | 132.69 | -3.06% | 1,395 |
| Sep 4, 2026 | 139.54 | 139.74 | 133.50 | 136.88 | 136.88 | -0.62% | 754 |
| Sep 3, 2026 | 132.50 | 137.99 | 132.50 | 137.73 | 137.73 | 3.21% | 881 |
| Sep 2, 2026 | 132.00 | 137.49 | 132.00 | 133.44 | 133.44 | -1.46% | 570 |
| Sep 1, 2026 | 135.25 | 141.00 | 134.00 | 135.42 | 135.42 | -2.51% | 930 |
| Aug 31, 2026 | 140.70 | 142.59 | 135.10 | 138.90 | 138.90 | 0.26% | 705 |
| Aug 28, 2026 | 133.00 | 140.05 | 132.50 | 138.54 | 138.54 | 2.86% | 1,039 |
| Aug 27, 2026 | 126.90 | 134.72 | 126.90 | 134.69 | 134.69 | 4.48% | 1,110 |
| Aug 26, 2026 | 130.00 | 130.00 | 125.50 | 128.92 | 128.92 | 0.77% | 77 |
| Aug 25, 2026 | 129.50 | 133.68 | 127.80 | 127.93 | 127.93 | -1.97% | 238 |
| Aug 24, 2026 | 134.50 | 134.50 | 128.10 | 130.50 | 130.50 | 0.37% | 986 |
| Aug 21, 2026 | 132.00 | 132.02 | 129.05 | 130.02 | 130.02 | -1.05% | 1,268 |
| Aug 20, 2026 | 136.57 | 136.57 | 129.00 | 131.40 | 131.40 | -1.09% | 709 |
| Aug 19, 2026 | 131.00 | 132.85 | 127.08 | 132.85 | 132.85 | 0.90% | 573 |
| Aug 18, 2026 | 131.08 | 131.67 | 125.50 | 131.67 | 131.67 | 3.01% | 533 |
| Aug 17, 2026 | 135.82 | 135.82 | 127.82 | 127.82 | 127.82 | -3.45% | 219 |
| Aug 14, 2026 | 134.00 | 138.74 | 131.47 | 132.39 | 132.39 | 1.92% | 3,862 |
| Aug 13, 2026 | 132.36 | 132.36 | 126.71 | 129.90 | 129.90 | 1.26% | 2,576 |
| Aug 12, 2026 | 128.42 | 130.00 | 126.47 | 128.28 | 128.28 | 0.28% | 180 |
| Aug 11, 2026 | 131.14 | 134.50 | 126.24 | 127.93 | 127.92 | -2.82% | 1,036 |
| Aug 10, 2026 | 123.78 | 132.11 | 123.78 | 131.64 | 131.64 | 4.06% | 463 |
| Aug 7, 2026 | 125.80 | 128.00 | 123.00 | 126.50 | 126.50 | 1.96% | 305 |
| Aug 6, 2026 | 125.35 | 128.01 | 122.24 | 124.07 | 124.07 | -0.58% | 1,401 |
| Aug 5, 2026 | 123.92 | 127.78 | 121.88 | 124.79 | 124.79 | 1.27% | 1,100 |
| Aug 4, 2026 | 125.70 | 125.70 | 122.01 | 123.23 | 123.23 | -0.29% | 2,349 |
| Aug 3, 2026 | 127.13 | 129.79 | 123.00 | 123.59 | 123.59 | -3.96% | 1,139 |
| Jul 31, 2026 | 128.23 | 131.62 | 124.38 | 128.68 | 128.68 | 0.42% | 983 |
| Jul 30, 2026 | 142.00 | 142.99 | 122.29 | 128.14 | 128.14 | -8.42% | 6,115 |
| Jul 29, 2026 | 138.00 | 142.00 | 133.52 | 139.92 | 139.92 | 1.45% | 1,177 |
| Jul 28, 2026 | 130.00 | 138.58 | 130.00 | 137.91 | 137.91 | 2.78% | 4,920 |
| Jul 27, 2026 | 131.00 | 134.80 | 127.00 | 134.18 | 134.18 | 3.29% | 144 |
| Jul 24, 2026 | 129.26 | 130.36 | 126.26 | 129.90 | 129.90 | 3.51% | 791 |
| Jul 23, 2026 | 128.12 | 130.32 | 125.18 | 125.49 | 125.49 | -1.66% | 3,280 |
| Jul 22, 2026 | 130.50 | 134.50 | 127.60 | 127.61 | 127.61 | -2.09% | 1,326 |
| Jul 21, 2026 | 135.32 | 138.93 | 129.91 | 130.34 | 130.34 | -5.10% | 378 |
| Jul 20, 2026 | 138.00 | 141.37 | 132.64 | 137.34 | 137.34 | -0.52% | 778 |
| Jul 17, 2026 | 135.00 | 138.94 | 131.23 | 138.06 | 138.06 | 1.24% | 659 |