Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
153.95
+1.12 (0.73%)
At close: Mar 17, 2026, 4:00 PM EDT
152.25
-1.70 (-1.11%)
After-hours: Mar 17, 2026, 7:44 PM EDT
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 152.69 | 156.92 | 152.69 | 153.95 | 153.95 | 0.73% | 495,848 |
| Mar 16, 2026 | 153.02 | 154.96 | 151.72 | 152.83 | 152.83 | -0.53% | 561,983 |
| Mar 13, 2026 | 155.31 | 156.78 | 153.19 | 153.65 | 153.65 | -1.37% | 694,897 |
| Mar 12, 2026 | 156.14 | 157.86 | 154.46 | 155.78 | 155.78 | 1.13% | 1,312,814 |
| Mar 11, 2026 | 157.92 | 159.88 | 153.85 | 154.04 | 154.04 | -2.08% | 964,564 |
| Mar 10, 2026 | 160.95 | 161.60 | 155.40 | 157.32 | 157.32 | -2.19% | 726,353 |
| Mar 9, 2026 | 163.70 | 165.00 | 159.47 | 160.85 | 160.85 | -2.64% | 942,800 |
| Mar 6, 2026 | 164.48 | 166.31 | 162.46 | 165.22 | 165.22 | 0.45% | 993,785 |
| Mar 5, 2026 | 158.57 | 164.67 | 158.57 | 164.48 | 164.48 | 4.07% | 1,083,997 |
| Mar 4, 2026 | 159.10 | 162.00 | 157.42 | 158.04 | 158.04 | -1.04% | 1,176,610 |
| Mar 3, 2026 | 151.88 | 160.40 | 151.88 | 159.70 | 159.70 | 3.05% | 1,393,553 |
| Mar 2, 2026 | 154.10 | 155.43 | 151.31 | 154.97 | 154.97 | 1.91% | 1,448,486 |
| Feb 27, 2026 | 152.01 | 153.27 | 150.65 | 152.07 | 152.07 | -1.76% | 1,803,960 |
| Feb 26, 2026 | 153.79 | 157.26 | 152.00 | 154.80 | 154.80 | 1.28% | 1,481,463 |
| Feb 25, 2026 | 151.67 | 153.79 | 150.17 | 152.84 | 152.84 | 0.26% | 2,390,710 |
| Feb 24, 2026 | 154.38 | 157.74 | 152.27 | 152.44 | 152.44 | -1.48% | 1,480,240 |
| Feb 23, 2026 | 157.58 | 157.87 | 153.66 | 154.73 | 154.73 | -2.71% | 2,210,593 |
| Feb 20, 2026 | 158.50 | 163.68 | 157.29 | 159.04 | 159.04 | -0.01% | 1,559,552 |
| Feb 19, 2026 | 165.32 | 165.32 | 158.84 | 159.05 | 159.05 | -3.02% | 2,356,388 |
| Feb 18, 2026 | 163.50 | 166.43 | 162.00 | 164.01 | 164.01 | -0.61% | 1,834,081 |
| Feb 17, 2026 | 170.78 | 170.93 | 163.92 | 165.02 | 165.02 | -3.77% | 2,135,829 |
| Feb 13, 2026 | 166.51 | 176.52 | 166.00 | 171.48 | 171.48 | 4.26% | 2,087,690 |
| Feb 12, 2026 | 165.00 | 178.31 | 161.00 | 164.47 | 164.47 | -6.80% | 4,146,836 |
| Feb 11, 2026 | 180.66 | 182.09 | 176.06 | 176.47 | 176.47 | -2.27% | 1,663,037 |
| Feb 10, 2026 | 182.23 | 185.42 | 180.31 | 180.57 | 180.57 | -0.39% | 1,251,302 |
| Feb 9, 2026 | 180.58 | 181.71 | 178.41 | 181.27 | 181.27 | 0.20% | 1,047,312 |
| Feb 6, 2026 | 178.21 | 180.99 | 175.74 | 180.91 | 180.91 | 2.64% | 1,105,131 |
| Feb 5, 2026 | 177.84 | 180.00 | 175.22 | 176.25 | 176.25 | -0.14% | 1,228,679 |
| Feb 4, 2026 | 171.64 | 177.73 | 170.49 | 176.49 | 176.49 | 1.39% | 1,710,872 |
| Feb 3, 2026 | 177.79 | 178.42 | 173.15 | 174.07 | 174.07 | -3.41% | 1,542,952 |
| Feb 2, 2026 | 178.22 | 181.57 | 178.12 | 180.21 | 180.21 | 0.39% | 1,262,708 |
| Jan 30, 2026 | 176.37 | 180.50 | 176.06 | 179.51 | 179.51 | 0.73% | 1,225,965 |
| Jan 29, 2026 | 177.83 | 179.20 | 173.56 | 178.21 | 178.21 | -1.13% | 1,548,112 |
| Jan 28, 2026 | 182.01 | 183.20 | 177.94 | 180.24 | 180.24 | -1.48% | 1,061,365 |
| Jan 27, 2026 | 186.18 | 186.59 | 180.26 | 182.94 | 182.94 | -0.96% | 768,377 |
| Jan 26, 2026 | 182.67 | 184.86 | 181.50 | 184.71 | 184.71 | 1.92% | 1,021,711 |
| Jan 23, 2026 | 179.77 | 183.62 | 179.05 | 181.23 | 181.23 | 1.72% | 845,679 |
| Jan 22, 2026 | 175.48 | 178.57 | 175.02 | 178.16 | 178.16 | 2.18% | 970,428 |
| Jan 21, 2026 | 177.82 | 179.51 | 173.77 | 174.36 | 174.36 | -2.43% | 1,541,322 |
| Jan 20, 2026 | 182.76 | 185.50 | 178.21 | 178.71 | 178.71 | -3.68% | 1,484,687 |
| Jan 16, 2026 | 188.11 | 188.70 | 185.30 | 185.54 | 185.54 | -1.59% | 1,137,704 |
| Jan 15, 2026 | 188.55 | 193.96 | 186.32 | 188.54 | 188.54 | 0.20% | 1,314,698 |
| Jan 14, 2026 | 187.35 | 192.28 | 185.66 | 188.17 | 188.17 | 0.86% | 1,659,144 |
| Jan 13, 2026 | 188.53 | 189.08 | 182.50 | 186.57 | 186.57 | -1.81% | 1,363,859 |
| Jan 12, 2026 | 193.50 | 195.41 | 189.97 | 190.00 | 190.00 | -1.39% | 1,674,339 |
| Jan 9, 2026 | 191.17 | 194.04 | 188.34 | 192.67 | 192.67 | 1.00% | 1,666,262 |
| Jan 8, 2026 | 189.89 | 192.27 | 188.99 | 190.76 | 190.76 | 0.63% | 1,352,224 |
| Jan 7, 2026 | 186.46 | 190.67 | 183.88 | 189.56 | 189.56 | 1.91% | 1,286,768 |
| Jan 6, 2026 | 184.10 | 187.93 | 181.87 | 186.01 | 186.01 | 0.49% | 1,425,614 |
| Jan 5, 2026 | 180.62 | 187.50 | 179.12 | 185.10 | 185.10 | 2.25% | 1,405,673 |