Skip to main content
Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
216.80
-2.25 (-1.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

Check Point Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025221.48222.66218.52219.05219.05-1.81%716,072
Feb 19, 2025221.30223.08219.28223.08223.081.19%1,196,748
Feb 18, 2025215.84222.10215.84220.46220.46-0.73%976,741
Feb 14, 2025219.41222.62219.16222.09222.090.44%674,681
Feb 13, 2025219.53221.40217.86221.12221.121.96%690,370
Feb 12, 2025217.47219.15216.18216.86216.86-0.76%805,731
Feb 11, 2025214.64219.21213.00218.52218.521.64%1,288,019
Feb 10, 2025212.59216.35212.59215.00215.001.30%1,040,007
Feb 7, 2025214.79215.48211.00212.24212.24-0.09%1,053,976
Feb 6, 2025216.99216.99211.90212.44212.44-2.10%1,050,188
Feb 5, 2025212.42217.00209.65216.99216.992.23%1,259,363
Feb 4, 2025212.34214.57210.64212.26212.26-0.75%1,301,296
Feb 3, 2025214.11215.80210.81213.87213.87-1.90%1,153,171
Jan 31, 2025218.00220.21212.53218.02218.02-0.44%1,178,170
Jan 30, 2025213.48226.03210.22218.99218.997.40%2,068,480
Jan 29, 2025202.78204.83201.36203.90203.900.47%1,165,731
Jan 28, 2025198.71204.43198.09202.94202.942.39%968,596
Jan 27, 2025192.21198.35191.23198.20198.201.91%716,746
Jan 24, 2025196.69196.69194.03194.48194.48-0.97%478,368
Jan 23, 2025194.59197.39193.19196.38196.381.08%633,861
Jan 22, 2025194.59195.92192.47194.28194.280.68%546,004
Jan 21, 2025189.43194.68188.00192.96192.962.71%870,816
Jan 17, 2025188.75189.15185.02187.87187.870.59%665,373
Jan 16, 2025183.98187.82183.25186.77186.771.84%659,776
Jan 15, 2025185.00186.63180.56183.40183.400.08%830,745
Jan 14, 2025182.21184.82181.98183.25183.250.31%531,804
Jan 13, 2025182.07183.74180.99182.69182.690.38%351,250
Jan 10, 2025180.32182.24178.64182.00182.00-0.65%632,822
Jan 8, 2025179.96183.93179.19183.19183.190.94%965,864
Jan 7, 2025180.12184.74179.70181.48181.480.89%997,623
Jan 6, 2025181.93182.52179.34179.88179.88-0.84%1,129,148
Jan 3, 2025185.74186.62181.33181.40181.40-1.72%564,218
Jan 2, 2025188.10189.81184.03184.58184.58-1.14%677,648
Dec 31, 2024186.23187.56186.00186.70186.70-0.30%263,172
Dec 30, 2024186.71187.79184.90187.26187.26-0.34%312,665
Dec 27, 2024189.60190.18186.70187.90187.90-1.56%505,936
Dec 26, 2024189.84191.74189.67190.87190.870.64%377,143
Dec 24, 2024188.71190.15187.62189.65189.650.54%181,848
Dec 23, 2024188.56189.80185.51188.63188.630.31%685,291
Dec 20, 2024186.55190.63183.57188.05188.050.56%1,299,808
Dec 19, 2024182.70187.40182.08187.01187.013.27%1,037,354
Dec 18, 2024186.96188.12180.75181.09181.09-3.53%779,773
Dec 17, 2024190.26190.26186.90187.71187.71-1.31%602,166
Dec 16, 2024187.77191.22187.16190.21190.211.30%496,082
Dec 13, 2024190.22190.54187.30187.77187.77-0.91%508,264
Dec 12, 2024187.59191.99187.59189.50189.500.74%438,050
Dec 11, 2024186.31189.26183.12188.10188.100.67%548,037
Dec 10, 2024185.74188.37184.20186.85186.85-0.55%656,634
Dec 9, 2024187.80189.29187.21187.89187.890.57%460,082
Dec 6, 2024189.02190.10186.07186.82186.82-0.65%466,738
Dec 5, 2024190.06190.94187.73188.05188.05-1.14%492,301
Dec 4, 2024187.55190.39186.83190.22190.221.67%570,207
Dec 3, 2024182.71187.96182.29187.09187.092.70%682,179
Dec 2, 2024181.08184.11180.68182.18182.180.10%674,790
Nov 29, 2024182.38183.89181.40182.00182.000.25%246,764
Nov 27, 2024180.55182.21180.11181.55181.550.02%442,225
Nov 26, 2024181.52182.39178.80181.51181.51-0.91%626,987
Nov 25, 2024183.24184.43180.87183.18183.180.79%1,349,651
Nov 22, 2024181.37181.96179.06181.75181.75-0.13%388,198
Nov 21, 2024177.92183.51177.45181.99181.992.92%765,689
Nov 20, 2024174.65177.23173.61176.83176.831.30%422,017
Nov 19, 2024171.66175.45170.99174.56174.560.59%428,143
Nov 18, 2024174.92175.09173.11173.53173.53-0.41%523,220
Nov 15, 2024176.90176.90173.06174.25174.25-1.86%598,690
Nov 14, 2024177.00178.00175.84177.55177.550.19%535,076
Nov 13, 2024177.81179.87175.90177.21177.21-0.34%897,534
Nov 12, 2024177.25178.34174.94177.81177.81-0.25%746,073
Nov 11, 2024176.46178.60175.28178.26178.261.27%880,188
Nov 8, 2024176.61178.22175.58176.03176.03-0.47%714,551
Nov 7, 2024174.33177.39173.79176.87176.871.64%789,408
Nov 6, 2024174.34174.57170.77174.01174.011.74%940,475
Nov 5, 2024170.36172.67169.56171.04171.040.51%844,312
Nov 4, 2024170.00171.50169.02170.18170.18-0.19%725,866
Nov 1, 2024173.19174.39170.41170.50170.50-1.56%860,178
Oct 31, 2024174.85175.62172.14173.21173.21-0.39%918,121
Oct 30, 2024175.05177.06172.45173.89173.89-2.24%1,291,579
Oct 29, 2024189.00189.00175.01177.87177.87-14.47%3,401,570
Oct 28, 2024207.97209.14206.87207.96207.960.39%1,065,726
Oct 25, 2024205.63208.49205.63207.16207.160.86%514,001
Oct 24, 2024205.61207.28205.20205.40205.400.01%417,114
Oct 23, 2024207.29208.40205.18205.38205.38-0.94%698,237
Oct 22, 2024205.20208.18204.30207.32207.320.99%1,015,398
Oct 21, 2024205.05206.71203.34205.28205.28-0.46%667,142
Oct 18, 2024206.87207.63205.05206.23206.23-0.58%727,891
Oct 17, 2024207.78209.10205.33207.44207.440.76%720,516
Oct 16, 2024205.89208.74205.06205.88205.88-0.94%914,900
Oct 15, 2024208.84210.39206.69207.83207.83-0.09%680,292
Oct 14, 2024209.50209.93205.15208.02208.02-0.25%638,601
Oct 11, 2024208.18210.70206.06208.54208.54-0.22%817,740
Oct 10, 2024201.68209.64201.68209.01209.012.75%1,335,897
Oct 9, 2024197.50203.78197.16203.42203.422.98%687,801
Oct 8, 2024192.29197.81192.29197.54197.543.15%642,131
Oct 7, 2024194.17195.48190.82191.50191.50-1.25%533,500
Oct 4, 2024191.53194.17191.12193.93193.931.59%317,828
Oct 3, 2024190.42192.05189.39190.90190.90-0.15%560,959
Oct 2, 2024189.25191.82187.63191.19191.191.16%483,251
Oct 1, 2024192.25193.27188.71188.99188.99-1.98%606,533
Sep 30, 2024193.02193.84191.49192.81192.81-0.12%469,231
Sep 27, 2024194.64195.76192.82193.04193.04-1.01%348,799
Sep 26, 2024194.25195.60193.60195.00195.000.49%284,828