Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
233.47
+2.36 (1.02%)
At close: Jun 6, 2025, 4:00 PM
235.00
+1.53 (0.66%)
After-hours: Jun 6, 2025, 7:53 PM EDT
Check Point Software Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 231.37 | 233.78 | 229.85 | 233.47 | 233.47 | 1.02% | 429,146 |
Jun 5, 2025 | 231.34 | 233.00 | 224.97 | 231.11 | 231.11 | 0.09% | 683,743 |
Jun 4, 2025 | 229.69 | 232.50 | 229.69 | 230.91 | 230.91 | 0.45% | 560,231 |
Jun 3, 2025 | 229.21 | 230.52 | 227.44 | 229.88 | 229.88 | - | 429,204 |
Jun 2, 2025 | 227.45 | 230.11 | 226.43 | 229.89 | 229.89 | 0.44% | 474,317 |
May 30, 2025 | 225.28 | 228.94 | 224.85 | 228.88 | 228.88 | 2.00% | 1,131,162 |
May 29, 2025 | 223.83 | 225.88 | 219.91 | 224.39 | 224.39 | 0.20% | 594,962 |
May 28, 2025 | 228.53 | 228.68 | 223.13 | 223.95 | 223.95 | -2.04% | 753,802 |
May 27, 2025 | 227.00 | 230.40 | 226.53 | 228.62 | 228.62 | 0.33% | 831,178 |
May 23, 2025 | 223.23 | 228.14 | 222.16 | 227.86 | 227.86 | 1.33% | 835,432 |
May 22, 2025 | 220.33 | 226.00 | 220.33 | 224.86 | 224.86 | 1.77% | 731,957 |
May 21, 2025 | 218.60 | 222.29 | 217.92 | 220.95 | 220.95 | 0.01% | 710,423 |
May 20, 2025 | 223.71 | 223.71 | 219.20 | 220.92 | 220.92 | 0.92% | 904,386 |
May 19, 2025 | 218.50 | 220.48 | 215.60 | 218.91 | 218.91 | 0.11% | 496,728 |
May 16, 2025 | 216.31 | 218.68 | 215.64 | 218.68 | 218.68 | 1.19% | 519,217 |
May 15, 2025 | 214.90 | 218.13 | 214.37 | 216.10 | 216.10 | 0.75% | 678,181 |
May 14, 2025 | 217.86 | 219.00 | 212.83 | 214.49 | 214.49 | -1.55% | 580,277 |
May 13, 2025 | 215.60 | 221.58 | 214.75 | 217.87 | 217.87 | 0.29% | 923,769 |
May 12, 2025 | 219.16 | 220.76 | 213.95 | 217.23 | 217.23 | -0.50% | 1,133,013 |
May 9, 2025 | 221.06 | 221.78 | 214.78 | 218.33 | 218.33 | -1.06% | 643,266 |
May 8, 2025 | 220.10 | 222.63 | 217.86 | 220.67 | 220.67 | -0.09% | 724,222 |
May 7, 2025 | 220.80 | 221.79 | 218.21 | 220.87 | 220.87 | 0.01% | 813,722 |
May 6, 2025 | 218.00 | 221.92 | 216.58 | 220.84 | 220.84 | 0.31% | 735,056 |
May 5, 2025 | 215.82 | 222.84 | 214.51 | 220.16 | 220.16 | 1.20% | 729,212 |
May 2, 2025 | 217.05 | 219.26 | 215.33 | 217.55 | 217.55 | 1.64% | 612,714 |
May 1, 2025 | 218.68 | 218.68 | 213.58 | 214.03 | 214.03 | -2.52% | 644,108 |
Apr 30, 2025 | 214.90 | 219.67 | 212.57 | 219.56 | 219.56 | 1.98% | 899,960 |
Apr 29, 2025 | 212.70 | 215.65 | 211.72 | 215.30 | 215.30 | 1.36% | 647,756 |
Apr 28, 2025 | 207.81 | 212.80 | 206.43 | 212.41 | 212.41 | 2.84% | 1,002,665 |
Apr 25, 2025 | 207.47 | 208.97 | 204.31 | 206.55 | 206.55 | -1.12% | 715,084 |
Apr 24, 2025 | 203.19 | 210.31 | 200.74 | 208.88 | 208.88 | 2.26% | 1,307,485 |
Apr 23, 2025 | 214.00 | 214.00 | 196.32 | 204.26 | 204.26 | -3.79% | 2,491,634 |
Apr 22, 2025 | 210.57 | 212.74 | 207.53 | 212.31 | 212.31 | 2.39% | 1,460,683 |
Apr 21, 2025 | 215.29 | 216.76 | 206.52 | 207.36 | 207.36 | -3.54% | 815,591 |
Apr 17, 2025 | 216.24 | 217.37 | 213.85 | 214.96 | 214.96 | 0.01% | 824,955 |
Apr 16, 2025 | 222.71 | 224.05 | 213.77 | 214.94 | 214.94 | -4.25% | 935,226 |
Apr 15, 2025 | 222.78 | 226.11 | 221.60 | 224.47 | 224.47 | 1.99% | 809,992 |
Apr 14, 2025 | 221.02 | 222.93 | 218.02 | 220.10 | 220.10 | 1.10% | 834,120 |
Apr 11, 2025 | 215.88 | 219.50 | 211.32 | 217.71 | 217.71 | 1.84% | 938,494 |
Apr 10, 2025 | 219.41 | 219.41 | 209.40 | 213.78 | 213.78 | -2.57% | 1,190,463 |
Apr 9, 2025 | 207.46 | 220.42 | 205.44 | 219.41 | 219.41 | 5.38% | 1,568,279 |
Apr 8, 2025 | 215.33 | 217.66 | 206.50 | 208.20 | 208.20 | -2.60% | 1,700,095 |
Apr 7, 2025 | 203.20 | 219.21 | 200.05 | 213.76 | 213.76 | -0.82% | 1,864,561 |
Apr 4, 2025 | 216.20 | 222.03 | 215.11 | 215.52 | 215.52 | -3.79% | 1,263,742 |
Apr 3, 2025 | 223.00 | 232.00 | 222.75 | 224.02 | 224.02 | -1.75% | 1,395,193 |
Apr 2, 2025 | 229.19 | 230.81 | 226.75 | 228.01 | 228.01 | -1.23% | 976,697 |
Apr 1, 2025 | 228.51 | 231.06 | 226.51 | 230.84 | 230.84 | 1.28% | 638,516 |
Mar 31, 2025 | 225.34 | 228.83 | 223.85 | 227.92 | 227.92 | -0.20% | 761,772 |
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 |