Check Point Software Technologies Ltd. (VIE:CHKP)
Austria · Delayed Price · Currency is EUR 117.70
+0.80 (0.68%)
At close: Oct 8, 2026
VIE:CHKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 116.50 | 117.70 | 116.00 | 117.70 | 117.70 | 0.68% | - |
| Oct 7, 2026 | 117.25 | 119.15 | 116.90 | 116.90 | 116.90 | -0.04% | 83 |
| Oct 6, 2026 | 115.65 | 116.95 | 115.65 | 116.95 | 116.95 | 1.43% | - |
| Oct 5, 2026 | 116.40 | 116.50 | 115.30 | 115.30 | 115.30 | -0.65% | - |
| Oct 2, 2026 | 116.30 | 117.15 | 115.80 | 116.05 | 116.05 | 1.35% | 488 |
| Oct 1, 2026 | 113.65 | 115.05 | 113.65 | 114.50 | 114.50 | 0.57% | - |
| Sep 30, 2026 | 112.25 | 113.85 | 111.45 | 113.85 | 113.85 | 1.38% | 10 |
| Sep 29, 2026 | 113.85 | 114.50 | 112.30 | 112.30 | 112.30 | -2.14% | - |
| Sep 28, 2026 | 115.55 | 117.50 | 113.75 | 114.75 | 114.75 | -2.17% | 196 |
| Sep 25, 2026 | 120.05 | 120.50 | 117.30 | 117.30 | 117.30 | -3.46% | - |
| Sep 24, 2026 | 123.35 | 124.20 | 121.50 | 121.50 | 121.50 | -2.13% | - |
| Sep 23, 2026 | 120.05 | 124.15 | 120.05 | 124.15 | 124.15 | 5.12% | 24 |
| Sep 22, 2026 | 117.30 | 118.10 | 117.15 | 118.10 | 118.10 | 1.29% | - |
| Sep 21, 2026 | 116.25 | 116.80 | 115.20 | 116.60 | 116.60 | 0.52% | - |
| Sep 18, 2026 | 119.20 | 119.25 | 116.00 | 116.00 | 116.00 | -2.77% | - |
| Sep 17, 2026 | 120.85 | 121.85 | 118.75 | 119.30 | 119.30 | 0.51% | 88 |
| Sep 16, 2026 | 119.65 | 119.95 | 117.60 | 118.70 | 118.70 | 0.55% | 106 |
| Sep 15, 2026 | 119.40 | 119.40 | 118.05 | 118.05 | 118.05 | -3.63% | 92 |
| Sep 14, 2026 | 115.00 | 122.50 | 114.15 | 122.50 | 122.50 | 8.70% | 88 |
| Sep 11, 2026 | 112.65 | 113.15 | 112.35 | 112.70 | 112.70 | -1.18% | 88 |
| Sep 10, 2026 | 116.05 | 119.20 | 114.05 | 114.05 | 114.05 | -1.64% | 88 |
| Sep 9, 2026 | 114.30 | 116.50 | 113.60 | 115.95 | 115.95 | 1.35% | - |
| Sep 8, 2026 | 118.20 | 119.15 | 114.40 | 114.40 | 114.40 | -2.97% | 90 |
| Sep 7, 2026 | 118.35 | 118.35 | 117.90 | 117.90 | 117.90 | 0.26% | - |
| Sep 4, 2026 | 118.70 | 119.05 | 116.35 | 117.60 | 117.60 | 0.56% | 3 |
| Sep 3, 2026 | 115.40 | 117.05 | 115.40 | 116.95 | 116.95 | 1.61% | - |
| Sep 2, 2026 | 116.15 | 116.90 | 114.95 | 115.10 | 115.10 | -1.58% | 87 |
| Sep 1, 2026 | 119.85 | 119.85 | 116.95 | 116.95 | 116.95 | -2.05% | - |
| Aug 31, 2026 | 119.45 | 119.45 | 119.00 | 119.40 | 119.40 | 0.42% | - |
| Aug 28, 2026 | 114.20 | 118.90 | 114.20 | 118.90 | 118.90 | 2.94% | 30 |
| Aug 27, 2026 | 111.35 | 115.50 | 110.70 | 115.50 | 115.50 | 4.86% | 93 |
| Aug 26, 2026 | 111.10 | 111.10 | 108.65 | 110.15 | 110.15 | -0.14% | 88 |
| Aug 25, 2026 | 112.45 | 114.15 | 110.30 | 110.30 | 110.30 | -1.25% | 378 |
| Aug 24, 2026 | 111.15 | 112.15 | 111.15 | 111.70 | 111.70 | -0.53% | - |
| Aug 21, 2026 | 111.65 | 112.30 | 111.65 | 112.30 | 112.30 | -0.53% | - |
| Aug 20, 2026 | 113.75 | 113.75 | 111.15 | 112.90 | 112.90 | 0.53% | - |
| Aug 19, 2026 | 112.30 | 112.60 | 111.10 | 112.30 | 112.30 | -0.27% | - |
| Aug 18, 2026 | 109.45 | 112.60 | 109.05 | 112.60 | 112.60 | 0.99% | 362 |
| Aug 17, 2026 | 114.10 | 114.20 | 111.50 | 111.50 | 111.50 | -2.58% | - |
| Aug 14, 2026 | 116.70 | 116.70 | 114.45 | 114.45 | 114.45 | 1.64% | - |
| Aug 13, 2026 | 112.50 | 112.90 | 112.35 | 112.60 | 112.60 | 0.76% | 88 |
| Aug 12, 2026 | 112.25 | 112.95 | 110.35 | 111.75 | 111.75 | 0.18% | 176 |
| Aug 11, 2026 | 113.75 | 114.00 | 111.55 | 111.55 | 111.55 | 1.73% | - |
| Aug 10, 2026 | 110.75 | 111.00 | 109.65 | 109.65 | 109.65 | 0.27% | - |
| Aug 7, 2026 | 108.65 | 109.55 | 107.10 | 109.35 | 109.35 | 1.86% | 20 |
| Aug 6, 2026 | 108.50 | 108.55 | 107.35 | 107.35 | 107.35 | -0.19% | - |
| Aug 5, 2026 | 107.65 | 108.65 | 107.30 | 107.55 | 107.55 | 0.14% | 21 |
| Aug 4, 2026 | 107.90 | 107.90 | 106.45 | 107.40 | 107.40 | -0.88% | 131 |
| Aug 3, 2026 | 111.30 | 111.50 | 108.35 | 108.35 | 108.35 | -1.32% | - |
| Jul 31, 2026 | 110.35 | 112.60 | 109.80 | 109.80 | 109.80 | 1.24% | 195 |