VIE:CHKP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	119.25	119.30	116.55	118.65	118.65	0.17%	-
Jun 1, 2026	116.25	118.45	116.25	118.45	118.45	2.96%	-
May 29, 2026	112.85	115.05	112.40	115.05	115.05	1.37%	-
May 28, 2026	110.40	113.50	110.40	113.50	113.50	1.29%	-
May 27, 2026	112.45	112.45	110.60	112.05	112.05	-1.28%	-
May 26, 2026	114.70	115.00	112.80	113.50	113.50	-2.74%	-
May 25, 2026	116.70	116.70	116.65	116.70	116.70	1.52%	-
May 22, 2026	113.60	114.95	113.60	114.95	114.95	1.05%	-
May 21, 2026	110.20	113.75	109.65	113.75	113.75	4.60%	-
May 20, 2026	108.95	110.20	107.15	108.75	108.75	-1.63%	-
May 19, 2026	109.25	111.40	109.15	110.55	110.55	1.47%	-
May 18, 2026	106.30	108.95	105.85	108.95	108.95	3.07%	-
May 15, 2026	102.70	105.70	101.75	105.70	105.70	2.67%	-
May 14, 2026	98.80	102.95	98.80	102.95	102.95	5.01%	-
May 13, 2026	99.28	99.74	98.04	98.04	98.04	-1.35%	-
May 12, 2026	97.42	99.38	96.90	99.38	99.38	3.01%	-
May 11, 2026	97.66	98.92	96.48	96.48	96.48	0.02%	-
May 8, 2026	98.60	99.10	96.46	96.46	96.46	-2.51%	-
May 7, 2026	97.16	98.94	96.86	98.94	98.94	2.21%	-
May 6, 2026	100.95	101.10	96.80	96.80	96.80	-2.44%	60
May 5, 2026	100.50	100.60	99.22	99.22	99.22	-0.88%	-
May 4, 2026	97.70	100.10	96.62	100.10	100.10	-1.91%	180
Apr 30, 2026	118.50	118.50	102.05	102.05	102.05	-13.92%	81
Apr 29, 2026	119.35	119.35	118.25	118.55	118.55	0.59%	-
Apr 28, 2026	118.85	119.05	117.85	117.85	117.85	-0.04%	18
Apr 27, 2026	114.90	117.90	114.35	117.90	117.90	3.65%	-
Apr 24, 2026	114.50	114.50	113.50	113.75	113.75	-0.61%	-
Apr 23, 2026	120.85	120.85	114.45	114.45	114.45	-4.43%	-
Apr 22, 2026	119.90	120.95	119.75	119.75	119.75	-0.46%	47
Apr 21, 2026	117.70	120.30	117.70	120.30	120.30	3.31%	-
Apr 20, 2026	115.65	116.45	115.30	116.45	116.45	0.56%	-
Apr 17, 2026	116.85	117.45	115.80	115.80	115.80	-	-
Apr 16, 2026	114.55	117.05	114.55	115.80	115.80	1.71%	-
Apr 15, 2026	114.25	115.85	113.85	113.85	113.85	-2.69%	-
Apr 14, 2026	120.60	121.00	117.00	117.00	117.00	-1.93%	-
Apr 13, 2026	115.40	119.30	113.80	119.30	119.30	1.32%	81
Apr 10, 2026	121.25	122.65	117.75	117.75	117.75	-3.17%	-
Apr 9, 2026	124.90	124.90	121.60	121.60	121.60	-2.64%	-
Apr 8, 2026	128.10	129.95	124.90	124.90	124.90	-2.69%	-
Apr 7, 2026	128.45	128.45	127.55	128.35	128.35	0.47%	-
Apr 2, 2026	124.95	127.75	124.95	127.75	127.75	2.78%	-
Apr 1, 2026	124.25	124.50	123.15	124.30	124.30	0.77%	-
Mar 31, 2026	123.90	123.95	123.35	123.35	123.35	-0.64%	-
Mar 30, 2026	120.90	124.15	120.90	124.15	124.15	2.90%	-
Mar 27, 2026	124.15	124.15	118.85	120.65	120.65	-2.11%	3
Mar 26, 2026	123.00	124.65	122.30	123.25	123.25	-1.00%	-
Mar 25, 2026	125.50	125.55	124.50	124.50	124.50	-1.62%	-
Mar 24, 2026	130.70	130.70	126.55	126.55	126.55	-3.87%	-
Mar 23, 2026	130.45	132.35	130.45	131.65	131.65	0.30%	-
Mar 20, 2026	133.20	133.20	131.25	131.25	131.25	-2.42%	-