Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
205.19
+3.08 (1.52%)
Nov 11, 2025, 2:55 PM EST - Market open
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 200.83 | 206.43 | 200.83 | 205.40 | - | 1.63% | 348,376 |
| Nov 10, 2025 | 200.48 | 202.94 | 198.29 | 202.11 | 202.11 | 0.91% | 509,766 |
| Nov 7, 2025 | 197.29 | 202.60 | 196.43 | 200.29 | 200.29 | 1.92% | 923,294 |
| Nov 6, 2025 | 193.70 | 197.58 | 192.12 | 196.52 | 196.52 | 0.57% | 809,885 |
| Nov 5, 2025 | 190.56 | 196.03 | 190.30 | 195.41 | 195.41 | 1.90% | 635,074 |
| Nov 4, 2025 | 194.59 | 194.81 | 190.25 | 191.76 | 191.76 | -1.45% | 1,312,860 |
| Nov 3, 2025 | 195.65 | 196.47 | 193.30 | 194.59 | 194.59 | -0.56% | 816,531 |
| Oct 31, 2025 | 198.70 | 200.20 | 194.96 | 195.68 | 195.68 | -1.90% | 881,904 |
| Oct 30, 2025 | 196.01 | 200.40 | 195.21 | 199.48 | 199.48 | 1.12% | 595,089 |
| Oct 29, 2025 | 203.99 | 204.27 | 196.02 | 197.28 | 197.28 | -3.09% | 1,302,556 |
| Oct 28, 2025 | 208.66 | 210.66 | 198.00 | 203.56 | 203.56 | 6.18% | 2,752,931 |
| Oct 27, 2025 | 194.00 | 194.47 | 190.28 | 191.72 | 191.72 | -0.15% | 1,340,080 |
| Oct 24, 2025 | 194.02 | 195.02 | 191.86 | 192.00 | 192.00 | -0.81% | 651,450 |
| Oct 23, 2025 | 194.82 | 195.32 | 192.32 | 193.56 | 193.56 | -0.69% | 737,067 |
| Oct 22, 2025 | 195.83 | 198.20 | 194.89 | 194.90 | 194.90 | -0.94% | 1,168,448 |
| Oct 21, 2025 | 193.00 | 197.86 | 191.59 | 196.75 | 196.75 | 1.86% | 612,527 |
| Oct 20, 2025 | 191.01 | 193.40 | 190.26 | 193.15 | 193.15 | 1.31% | 779,744 |
| Oct 17, 2025 | 187.29 | 191.22 | 187.29 | 190.65 | 190.65 | 1.22% | 609,216 |
| Oct 16, 2025 | 190.53 | 191.79 | 187.56 | 188.36 | 188.36 | -0.99% | 680,549 |
| Oct 15, 2025 | 194.64 | 195.04 | 189.77 | 190.24 | 190.24 | -1.98% | 715,554 |
| Oct 14, 2025 | 194.04 | 196.71 | 193.43 | 194.08 | 194.08 | -0.40% | 584,670 |
| Oct 13, 2025 | 196.61 | 197.35 | 193.59 | 194.85 | 194.85 | -0.36% | 519,955 |
| Oct 10, 2025 | 198.05 | 199.19 | 193.51 | 195.56 | 195.56 | -1.26% | 643,607 |
| Oct 9, 2025 | 201.00 | 201.00 | 196.55 | 198.05 | 198.05 | -1.47% | 757,513 |
| Oct 8, 2025 | 199.90 | 201.10 | 198.67 | 201.00 | 201.00 | 0.28% | 769,762 |
| Oct 7, 2025 | 202.03 | 203.63 | 197.68 | 200.44 | 200.44 | -0.26% | 854,518 |
| Oct 6, 2025 | 198.91 | 201.43 | 196.50 | 200.96 | 200.96 | -0.30% | 1,425,353 |
| Oct 3, 2025 | 204.31 | 205.56 | 201.26 | 201.57 | 201.57 | -1.66% | 756,859 |
| Oct 2, 2025 | 203.75 | 205.64 | 202.62 | 204.97 | 204.97 | 0.41% | 1,072,856 |
| Oct 1, 2025 | 207.00 | 208.28 | 200.04 | 204.13 | 204.13 | -1.34% | 705,923 |
| Sep 30, 2025 | 206.29 | 208.28 | 205.94 | 206.91 | 206.91 | 0.54% | 576,937 |
| Sep 29, 2025 | 205.30 | 207.72 | 204.85 | 205.80 | 205.80 | 0.56% | 734,968 |
| Sep 26, 2025 | 204.18 | 205.48 | 203.02 | 204.65 | 204.65 | 0.51% | 580,055 |
| Sep 25, 2025 | 202.79 | 204.38 | 201.49 | 203.62 | 203.62 | 0.14% | 694,416 |
| Sep 24, 2025 | 201.82 | 205.96 | 201.82 | 203.34 | 203.34 | 1.11% | 682,554 |
| Sep 23, 2025 | 206.26 | 207.64 | 200.08 | 201.10 | 201.10 | - | 899,127 |
| Sep 22, 2025 | 197.15 | 201.37 | 194.22 | 201.09 | 201.09 | 1.67% | 769,781 |
| Sep 19, 2025 | 196.66 | 199.62 | 196.40 | 197.79 | 197.79 | 0.79% | 2,200,982 |
| Sep 18, 2025 | 196.86 | 199.15 | 195.58 | 196.24 | 196.24 | -0.15% | 746,132 |
| Sep 17, 2025 | 199.71 | 200.99 | 196.13 | 196.54 | 196.54 | -1.16% | 505,847 |
| Sep 16, 2025 | 199.31 | 199.95 | 196.39 | 198.84 | 198.84 | 0.42% | 627,461 |
| Sep 15, 2025 | 194.88 | 198.13 | 194.62 | 198.00 | 198.00 | 1.44% | 762,072 |
| Sep 12, 2025 | 197.03 | 197.62 | 195.19 | 195.19 | 195.19 | -0.69% | 519,767 |
| Sep 11, 2025 | 195.13 | 196.89 | 193.76 | 196.54 | 196.54 | 1.18% | 382,075 |
| Sep 10, 2025 | 196.00 | 198.76 | 193.31 | 194.24 | 194.24 | -1.18% | 367,231 |
| Sep 9, 2025 | 196.59 | 197.14 | 194.20 | 196.56 | 196.56 | -0.17% | 557,179 |
| Sep 8, 2025 | 193.35 | 197.40 | 192.66 | 196.90 | 196.90 | 1.97% | 814,875 |
| Sep 5, 2025 | 192.26 | 193.93 | 190.26 | 193.09 | 193.09 | 1.22% | 1,170,080 |
| Sep 4, 2025 | 190.65 | 191.26 | 188.80 | 190.77 | 190.77 | -0.37% | 645,204 |
| Sep 3, 2025 | 191.97 | 192.76 | 188.86 | 191.47 | 191.47 | 0.69% | 579,647 |