Skip to main content
logo
Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
216.45
-2.43 (-1.11%)
At close: Jun 27, 2025, 4:00 PM
216.46
+0.01 (0.00%)
After-hours: Jun 27, 2025, 7:18 PM EDT

Check Point Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025218.00219.00215.83216.45216.45-1.11%622,144
Jun 26, 2025218.93219.43216.18218.88218.88-0.02%681,017
Jun 25, 2025218.36222.32218.00218.93218.93-0.29%450,025
Jun 24, 2025225.49227.30218.98219.56219.56-1.71%703,934
Jun 23, 2025217.46224.34215.88223.37223.372.36%561,613
Jun 20, 2025218.42221.68217.44218.21218.21-0.10%909,762
Jun 18, 2025219.00220.84217.74218.42218.42-0.37%539,052
Jun 17, 2025220.06221.21218.46219.23219.23-0.90%728,055
Jun 16, 2025218.58223.31218.26221.22221.221.05%947,280
Jun 13, 2025220.73221.67217.58218.93218.93-1.80%1,058,549
Jun 12, 2025224.01226.15221.47222.95222.950.13%627,517
Jun 11, 2025228.96228.96219.17222.67222.67-3.04%1,357,882
Jun 10, 2025227.06229.72225.91229.65229.650.81%649,073
Jun 9, 2025231.72232.00227.03227.80227.80-2.43%480,761
Jun 6, 2025231.37233.78229.85233.47233.471.02%429,146
Jun 5, 2025231.34233.00224.97231.11231.110.09%683,743
Jun 4, 2025229.69232.50229.69230.91230.910.45%560,231
Jun 3, 2025229.21230.52227.44229.88229.88-429,204
Jun 2, 2025227.45230.11226.43229.89229.890.44%474,317
May 30, 2025225.28228.94224.85228.88228.882.00%1,131,162
May 29, 2025223.83225.88219.91224.39224.390.20%594,962
May 28, 2025228.53228.68223.13223.95223.95-2.04%753,802
May 27, 2025227.00230.40226.53228.62228.620.33%831,178
May 23, 2025223.23228.14222.16227.86227.861.33%835,432
May 22, 2025220.33226.00220.33224.86224.861.77%731,957
May 21, 2025218.60222.29217.92220.95220.950.01%710,423
May 20, 2025223.71223.71219.20220.92220.920.92%904,386
May 19, 2025218.50220.48215.60218.91218.910.11%496,728
May 16, 2025216.31218.68215.64218.68218.681.19%519,217
May 15, 2025214.90218.13214.37216.10216.100.75%678,181
May 14, 2025217.86219.00212.83214.49214.49-1.55%580,277
May 13, 2025215.60221.58214.75217.87217.870.29%923,769
May 12, 2025219.16220.76213.95217.23217.23-0.50%1,133,013
May 9, 2025221.06221.78214.78218.33218.33-1.06%643,266
May 8, 2025220.10222.63217.86220.67220.67-0.09%724,222
May 7, 2025220.80221.79218.21220.87220.870.01%813,722
May 6, 2025218.00221.92216.58220.84220.840.31%735,056
May 5, 2025215.82222.84214.51220.16220.161.20%729,212
May 2, 2025217.05219.26215.33217.55217.551.64%612,714
May 1, 2025218.68218.68213.58214.03214.03-2.52%644,108
Apr 30, 2025214.90219.67212.57219.56219.561.98%899,960
Apr 29, 2025212.70215.65211.72215.30215.301.36%647,756
Apr 28, 2025207.81212.80206.43212.41212.412.84%1,002,665
Apr 25, 2025207.47208.97204.31206.55206.55-1.12%715,084
Apr 24, 2025203.19210.31200.74208.88208.882.26%1,307,485
Apr 23, 2025214.00214.00196.32204.26204.26-3.79%2,491,634
Apr 22, 2025210.57212.74207.53212.31212.312.39%1,460,683
Apr 21, 2025215.29216.76206.52207.36207.36-3.54%815,591
Apr 17, 2025216.24217.37213.85214.96214.960.01%824,955
Apr 16, 2025222.71224.05213.77214.94214.94-4.25%935,226