Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
174.07
-6.14 (-3.41%)
Feb 3, 2026, 4:00 PM EST - Market closed
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 177.79 | 178.42 | 173.15 | 174.07 | 174.07 | -3.41% | 1,542,910 |
| Feb 2, 2026 | 178.22 | 181.57 | 178.12 | 180.21 | 180.21 | 0.39% | 1,245,242 |
| Jan 30, 2026 | 176.37 | 180.50 | 176.06 | 179.51 | 179.51 | 0.73% | 1,204,995 |
| Jan 29, 2026 | 177.83 | 179.20 | 173.56 | 178.21 | 178.21 | -1.13% | 1,536,788 |
| Jan 28, 2026 | 182.01 | 183.20 | 177.94 | 180.24 | 180.24 | -1.48% | 1,061,349 |
| Jan 27, 2026 | 186.18 | 186.59 | 180.26 | 182.94 | 182.94 | -0.96% | 768,105 |
| Jan 26, 2026 | 182.67 | 184.86 | 181.50 | 184.71 | 184.71 | 1.92% | 1,021,118 |
| Jan 23, 2026 | 179.77 | 183.62 | 179.05 | 181.23 | 181.23 | 1.72% | 845,559 |
| Jan 22, 2026 | 175.48 | 178.57 | 175.02 | 178.16 | 178.16 | 2.18% | 955,579 |
| Jan 21, 2026 | 177.82 | 179.51 | 173.77 | 174.36 | 174.36 | -2.43% | 1,538,471 |
| Jan 20, 2026 | 182.76 | 185.50 | 178.21 | 178.71 | 178.71 | -3.68% | 1,484,195 |
| Jan 16, 2026 | 188.11 | 188.70 | 185.30 | 185.54 | 185.54 | -1.59% | 1,135,699 |
| Jan 15, 2026 | 188.55 | 193.96 | 186.32 | 188.54 | 188.54 | 0.20% | 1,278,481 |
| Jan 14, 2026 | 187.35 | 192.28 | 185.66 | 188.17 | 188.17 | 0.86% | 1,659,129 |
| Jan 13, 2026 | 188.53 | 189.08 | 182.50 | 186.57 | 186.57 | -1.81% | 1,363,835 |
| Jan 12, 2026 | 193.50 | 195.41 | 189.97 | 190.00 | 190.00 | -1.39% | 1,628,139 |
| Jan 9, 2026 | 191.17 | 194.04 | 188.34 | 192.67 | 192.67 | 1.00% | 1,666,089 |
| Jan 8, 2026 | 189.89 | 192.27 | 188.99 | 190.76 | 190.76 | 0.63% | 1,352,221 |
| Jan 7, 2026 | 186.46 | 190.67 | 183.88 | 189.56 | 189.56 | 1.91% | 1,286,704 |
| Jan 6, 2026 | 184.10 | 187.93 | 181.87 | 186.01 | 186.01 | 0.49% | 1,425,607 |
| Jan 5, 2026 | 180.62 | 187.50 | 179.12 | 185.10 | 185.10 | 2.25% | 1,405,673 |
| Jan 2, 2026 | 185.75 | 186.46 | 180.08 | 181.03 | 181.03 | -2.44% | 463,206 |
| Dec 31, 2025 | 187.31 | 187.61 | 184.45 | 185.56 | 185.56 | -1.01% | 686,073 |
| Dec 30, 2025 | 187.73 | 189.45 | 187.31 | 187.46 | 187.46 | -0.59% | 424,405 |
| Dec 29, 2025 | 189.29 | 190.25 | 188.22 | 188.58 | 188.58 | -0.56% | 343,325 |
| Dec 26, 2025 | 188.78 | 190.38 | 188.00 | 189.64 | 189.64 | 0.59% | 197,995 |
| Dec 24, 2025 | 189.37 | 189.37 | 187.96 | 188.52 | 188.52 | -0.49% | 302,009 |
| Dec 23, 2025 | 190.02 | 191.77 | 188.89 | 189.44 | 189.44 | -0.68% | 357,571 |
| Dec 22, 2025 | 188.96 | 191.53 | 188.95 | 190.73 | 190.73 | 0.84% | 417,388 |
| Dec 19, 2025 | 188.13 | 190.59 | 186.95 | 189.14 | 189.14 | 0.61% | 1,163,864 |
| Dec 18, 2025 | 187.79 | 188.99 | 185.19 | 188.00 | 188.00 | 0.35% | 658,412 |
| Dec 17, 2025 | 188.19 | 188.95 | 186.71 | 187.34 | 187.34 | -0.45% | 703,466 |
| Dec 16, 2025 | 186.15 | 189.10 | 186.03 | 188.19 | 188.19 | 0.48% | 611,585 |
| Dec 15, 2025 | 193.77 | 193.77 | 186.86 | 187.29 | 187.29 | -2.51% | 719,403 |
| Dec 12, 2025 | 199.39 | 199.90 | 191.29 | 192.12 | 192.12 | -3.20% | 1,102,308 |
| Dec 11, 2025 | 197.41 | 199.24 | 196.39 | 198.48 | 198.48 | 0.50% | 601,419 |
| Dec 10, 2025 | 194.50 | 197.93 | 193.74 | 197.50 | 197.50 | 1.70% | 914,181 |
| Dec 9, 2025 | 190.16 | 194.80 | 189.46 | 194.19 | 194.19 | 1.75% | 659,774 |
| Dec 8, 2025 | 192.56 | 194.24 | 188.05 | 190.85 | 190.85 | -1.14% | 1,257,394 |
| Dec 5, 2025 | 195.00 | 199.90 | 192.01 | 193.06 | 193.06 | -1.41% | 1,538,366 |
| Dec 4, 2025 | 192.05 | 199.71 | 192.05 | 195.83 | 195.83 | 2.48% | 6,191,976 |
| Dec 3, 2025 | 181.63 | 191.94 | 180.74 | 191.10 | 191.10 | 2.06% | 1,283,543 |
| Dec 2, 2025 | 187.19 | 190.05 | 186.74 | 187.25 | 187.25 | 0.11% | 470,982 |
| Dec 1, 2025 | 187.50 | 188.36 | 185.49 | 187.05 | 187.05 | 0.15% | 546,455 |
| Nov 28, 2025 | 186.76 | 187.77 | 184.02 | 186.77 | 186.77 | 1.32% | 467,691 |
| Nov 26, 2025 | 186.33 | 188.00 | 182.06 | 184.34 | 184.34 | -0.84% | 626,781 |
| Nov 25, 2025 | 183.83 | 187.70 | 183.83 | 185.90 | 185.90 | 1.28% | 569,032 |
| Nov 24, 2025 | 187.95 | 189.28 | 182.35 | 183.55 | 183.55 | -1.89% | 849,098 |
| Nov 21, 2025 | 183.96 | 188.30 | 183.20 | 187.08 | 187.08 | 1.71% | 744,068 |
| Nov 20, 2025 | 186.65 | 187.66 | 182.74 | 183.93 | 183.93 | -0.92% | 438,944 |