Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
188.52
-0.92 (-0.49%)
At close: Dec 24, 2025, 1:00 PM EST
188.55
+0.03 (0.02%)
After-hours: Dec 24, 2025, 4:05 PM EST
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 189.37 | 189.37 | 187.96 | 188.52 | 188.52 | -0.49% | 266,862 |
| Dec 23, 2025 | 190.02 | 191.77 | 188.89 | 189.44 | 189.44 | -0.68% | 346,984 |
| 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% | 1,163,657 |
| 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 |
| Nov 19, 2025 | 190.23 | 190.47 | 185.01 | 185.64 | 185.64 | -2.65% | 642,405 |
| Nov 18, 2025 | 192.48 | 193.90 | 189.22 | 190.70 | 190.70 | -0.73% | 536,049 |
| Nov 17, 2025 | 196.85 | 197.19 | 191.89 | 192.10 | 192.10 | -2.74% | 554,357 |
| Nov 14, 2025 | 195.84 | 200.20 | 195.79 | 197.52 | 197.52 | -0.65% | 488,896 |
| Nov 13, 2025 | 200.35 | 202.24 | 198.30 | 198.81 | 198.81 | -1.73% | 425,774 |
| Nov 12, 2025 | 204.97 | 205.81 | 200.45 | 202.31 | 202.31 | -1.02% | 739,591 |
| Nov 11, 2025 | 200.83 | 206.43 | 200.83 | 204.39 | 204.39 | 1.13% | 625,054 |
| 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% | 635,079 |
| 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 |