Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
228.37
-2.94 (-1.27%)
At close: Mar 28, 2025, 4:00 PM
228.00
-0.37 (-0.16%)
After-hours: Mar 28, 2025, 7:39 PM EDT
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 232.87 | 234.36 | 227.44 | 228.37 | 228.37 | -1.27% | 941,764 |
| Mar 27, 2025 | 230.31 | 232.58 | 225.00 | 231.31 | 231.31 | 1.51% | 750,919 |
| Mar 26, 2025 | 230.99 | 232.66 | 227.13 | 227.87 | 227.87 | -1.18% | 527,149 |
| Mar 25, 2025 | 228.10 | 231.46 | 228.10 | 230.58 | 230.58 | 1.11% | 545,627 |
| Mar 24, 2025 | 229.50 | 230.49 | 226.32 | 228.05 | 228.05 | 0.04% | 642,137 |
| Mar 21, 2025 | 227.43 | 229.87 | 225.51 | 227.97 | 227.97 | -0.51% | 1,071,893 |
| Mar 20, 2025 | 229.46 | 230.73 | 226.87 | 229.14 | 229.14 | -0.51% | 929,043 |
| Mar 19, 2025 | 229.67 | 232.37 | 229.51 | 230.32 | 230.32 | 0.25% | 697,007 |
| Mar 18, 2025 | 230.24 | 231.34 | 226.78 | 229.75 | 229.75 | -0.28% | 798,027 |
| Mar 17, 2025 | 222.89 | 231.58 | 222.42 | 230.39 | 230.39 | 2.47% | 1,104,731 |
| Mar 14, 2025 | 221.71 | 224.96 | 219.26 | 224.84 | 224.84 | 4.63% | 1,246,127 |
| Mar 13, 2025 | 216.77 | 217.20 | 211.83 | 214.90 | 214.90 | -1.42% | 1,341,976 |
| Mar 12, 2025 | 223.97 | 225.94 | 216.57 | 217.99 | 217.99 | -1.98% | 1,250,106 |
| Mar 11, 2025 | 222.77 | 226.67 | 221.97 | 222.39 | 222.39 | -1.28% | 930,588 |
| Mar 10, 2025 | 226.11 | 229.94 | 223.44 | 225.27 | 225.27 | -2.14% | 2,432,111 |
| Mar 7, 2025 | 223.80 | 230.65 | 222.51 | 230.20 | 230.20 | 3.01% | 1,886,018 |
| Mar 6, 2025 | 220.00 | 224.94 | 218.65 | 223.48 | 223.48 | 0.85% | 1,390,367 |
| Mar 5, 2025 | 219.66 | 223.01 | 218.17 | 221.60 | 221.60 | 0.17% | 1,026,675 |
| Mar 4, 2025 | 218.08 | 222.90 | 216.00 | 221.22 | 221.22 | 0.06% | 1,229,712 |
| Mar 3, 2025 | 224.76 | 224.94 | 219.97 | 221.09 | 221.09 | 0.38% | 896,013 |
| Feb 28, 2025 | 216.96 | 220.42 | 214.64 | 220.26 | 220.26 | 1.65% | 1,092,859 |
| Feb 27, 2025 | 224.99 | 224.99 | 216.67 | 216.69 | 216.69 | -1.91% | 1,048,176 |
| Feb 26, 2025 | 223.14 | 223.77 | 220.07 | 220.92 | 220.92 | 1.05% | 799,703 |
| Feb 25, 2025 | 214.49 | 219.85 | 213.20 | 218.63 | 218.63 | 1.59% | 727,006 |
| Feb 24, 2025 | 218.28 | 218.47 | 213.59 | 215.21 | 215.21 | -0.73% | 876,026 |
| Feb 21, 2025 | 217.59 | 218.80 | 215.62 | 216.80 | 216.80 | -1.03% | 1,270,530 |
| Feb 20, 2025 | 221.48 | 222.66 | 218.52 | 219.05 | 219.05 | -1.81% | 716,072 |
| Feb 19, 2025 | 221.30 | 223.08 | 219.28 | 223.08 | 223.08 | 1.19% | 1,196,748 |
| Feb 18, 2025 | 215.84 | 222.10 | 215.84 | 220.46 | 220.46 | -0.73% | 976,741 |
| Feb 14, 2025 | 219.41 | 222.62 | 219.16 | 222.09 | 222.09 | 0.44% | 674,681 |
| Feb 13, 2025 | 219.53 | 221.40 | 217.86 | 221.12 | 221.12 | 1.96% | 690,370 |
| Feb 12, 2025 | 217.47 | 219.15 | 216.18 | 216.86 | 216.86 | -0.76% | 805,731 |
| Feb 11, 2025 | 214.64 | 219.21 | 213.00 | 218.52 | 218.52 | 1.64% | 1,288,019 |
| Feb 10, 2025 | 212.59 | 216.35 | 212.59 | 215.00 | 215.00 | 1.30% | 1,040,007 |
| Feb 7, 2025 | 214.79 | 215.48 | 211.00 | 212.24 | 212.24 | -0.09% | 1,053,976 |
| Feb 6, 2025 | 216.99 | 216.99 | 211.90 | 212.44 | 212.44 | -2.10% | 1,050,188 |
| Feb 5, 2025 | 212.42 | 217.00 | 209.65 | 216.99 | 216.99 | 2.23% | 1,259,363 |
| Feb 4, 2025 | 212.34 | 214.57 | 210.64 | 212.26 | 212.26 | -0.75% | 1,301,296 |
| Feb 3, 2025 | 214.11 | 215.80 | 210.81 | 213.87 | 213.87 | -1.90% | 1,153,171 |
| Jan 31, 2025 | 218.00 | 220.21 | 212.53 | 218.02 | 218.02 | -0.44% | 1,178,170 |
| Jan 30, 2025 | 213.48 | 226.03 | 210.22 | 218.99 | 218.99 | 7.40% | 2,068,480 |
| Jan 29, 2025 | 202.78 | 204.83 | 201.36 | 203.90 | 203.90 | 0.47% | 1,165,731 |
| Jan 28, 2025 | 198.71 | 204.43 | 198.09 | 202.94 | 202.94 | 2.39% | 968,596 |
| Jan 27, 2025 | 192.21 | 198.35 | 191.23 | 198.20 | 198.20 | 1.91% | 716,746 |
| Jan 24, 2025 | 196.69 | 196.69 | 194.03 | 194.48 | 194.48 | -0.97% | 478,368 |
| Jan 23, 2025 | 194.59 | 197.39 | 193.19 | 196.38 | 196.38 | 1.08% | 633,861 |
| Jan 22, 2025 | 194.59 | 195.92 | 192.47 | 194.28 | 194.28 | 0.68% | 546,004 |
| Jan 21, 2025 | 189.43 | 194.68 | 188.00 | 192.96 | 192.96 | 2.71% | 870,816 |
| Jan 17, 2025 | 188.75 | 189.15 | 185.02 | 187.87 | 187.87 | 0.59% | 665,373 |
| Jan 16, 2025 | 183.98 | 187.82 | 183.25 | 186.77 | 186.77 | 1.84% | 659,776 |