Skip to main content
logo
Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
187.25
+0.20 (0.11%)
At close: Dec 2, 2025, 4:00 PM EST
185.00
-2.25 (-1.20%)
After-hours: Dec 2, 2025, 7:56 PM EST

Check Point Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2025187.19190.05186.74187.25187.250.11%470,319
Dec 1, 2025187.50188.36185.49187.05187.050.15%546,296
Nov 28, 2025186.76187.77184.02186.77186.771.32%467,296
Nov 26, 2025186.33188.00182.06184.34184.34-0.84%626,781
Nov 25, 2025183.83187.70183.83185.90185.901.28%568,964
Nov 24, 2025187.95189.28182.35183.55183.55-1.89%845,291
Nov 21, 2025183.96188.30183.20187.08187.081.71%743,818
Nov 20, 2025186.65187.66182.74183.93183.93-0.92%438,922
Nov 19, 2025190.23190.47185.01185.64185.64-2.65%642,405
Nov 18, 2025192.48193.90189.22190.70190.70-0.73%536,049
Nov 17, 2025196.85197.19191.89192.10192.10-2.74%554,357
Nov 14, 2025195.84200.20195.79197.52197.52-0.65%488,896
Nov 13, 2025200.35202.24198.30198.81198.81-1.73%425,774
Nov 12, 2025204.97205.81200.45202.31202.31-1.02%739,591
Nov 11, 2025200.83206.43200.83204.39204.391.13%625,054
Nov 10, 2025200.48202.94198.29202.11202.110.91%509,766
Nov 7, 2025197.29202.60196.43200.29200.291.92%923,294
Nov 6, 2025193.70197.58192.12196.52196.520.57%809,885
Nov 5, 2025190.56196.03190.30195.41195.411.90%635,079
Nov 4, 2025194.59194.81190.25191.76191.76-1.45%1,312,860
Nov 3, 2025195.65196.47193.30194.59194.59-0.56%816,531
Oct 31, 2025198.70200.20194.96195.68195.68-1.90%881,904
Oct 30, 2025196.01200.40195.21199.48199.481.12%595,089
Oct 29, 2025203.99204.27196.02197.28197.28-3.09%1,302,556
Oct 28, 2025208.66210.66198.00203.56203.566.18%2,752,931
Oct 27, 2025194.00194.47190.28191.72191.72-0.15%1,340,080
Oct 24, 2025194.02195.02191.86192.00192.00-0.81%651,450
Oct 23, 2025194.82195.32192.32193.56193.56-0.69%737,067
Oct 22, 2025195.83198.20194.89194.90194.90-0.94%1,168,448
Oct 21, 2025193.00197.86191.59196.75196.751.86%612,527
Oct 20, 2025191.01193.40190.26193.15193.151.31%779,744
Oct 17, 2025187.29191.22187.29190.65190.651.22%609,216
Oct 16, 2025190.53191.79187.56188.36188.36-0.99%680,549
Oct 15, 2025194.64195.04189.77190.24190.24-1.98%715,554
Oct 14, 2025194.04196.71193.43194.08194.08-0.40%584,670
Oct 13, 2025196.61197.35193.59194.85194.85-0.36%519,955
Oct 10, 2025198.05199.19193.51195.56195.56-1.26%643,607
Oct 9, 2025201.00201.00196.55198.05198.05-1.47%757,513
Oct 8, 2025199.90201.10198.67201.00201.000.28%769,762
Oct 7, 2025202.03203.63197.68200.44200.44-0.26%854,518
Oct 6, 2025198.91201.43196.50200.96200.96-0.30%1,425,353
Oct 3, 2025204.31205.56201.26201.57201.57-1.66%756,859
Oct 2, 2025203.75205.64202.62204.97204.970.41%1,072,856
Oct 1, 2025207.00208.28200.04204.13204.13-1.34%705,923
Sep 30, 2025206.29208.28205.94206.91206.910.54%576,937
Sep 29, 2025205.30207.72204.85205.80205.800.56%734,968
Sep 26, 2025204.18205.48203.02204.65204.650.51%580,055
Sep 25, 2025202.79204.38201.49203.62203.620.14%694,416
Sep 24, 2025201.82205.96201.82203.34203.341.11%682,554
Sep 23, 2025206.26207.64200.08201.10201.10-899,127