Skip to main content
logo
Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
222.01
-0.99 (-0.44%)
At close: Jul 24, 2025, 4:00 PM
222.68
+0.67 (0.30%)
After-hours: Jul 24, 2025, 6:49 PM EDT

Check Point Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2025222.74224.20221.12222.01222.01-0.44%584,777
Jul 23, 2025223.37223.86221.00223.00223.000.05%623,144
Jul 22, 2025222.83225.23221.22222.89222.890.11%517,708
Jul 21, 2025219.00222.92217.20222.64222.643.32%577,904
Jul 18, 2025218.17218.94215.06215.48215.48-0.92%911,625
Jul 17, 2025217.81219.69216.97217.47217.47-0.28%451,666
Jul 16, 2025218.67220.71216.79218.07218.07-0.32%515,016
Jul 15, 2025221.83223.31218.62218.78218.78-0.86%547,736
Jul 14, 2025215.83221.42213.28220.68220.682.40%732,002
Jul 11, 2025222.28222.61214.34215.50215.50-2.60%817,396
Jul 10, 2025232.07232.07221.26221.26221.26-4.31%868,152
Jul 9, 2025227.00231.64225.10231.23231.232.23%1,002,683
Jul 8, 2025223.92226.43222.61226.19226.191.44%710,386
Jul 7, 2025223.95224.89221.26222.99222.99-0.29%484,296
Jul 3, 2025219.55225.22218.69223.63223.631.93%304,434
Jul 2, 2025219.13221.91218.70219.39219.39-0.76%628,408
Jul 1, 2025221.52222.98218.29221.08221.08-0.08%889,045
Jun 30, 2025217.47221.80217.47221.25221.252.22%793,700
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