Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
196.54
-2.30 (-1.16%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 199.71 | 200.99 | 196.13 | 196.54 | 196.54 | -1.16% | 505,847 |
| Sep 16, 2025 | 199.31 | 199.95 | 196.39 | 198.84 | 198.84 | 0.42% | 627,461 |
| Sep 15, 2025 | 194.88 | 198.13 | 194.62 | 198.00 | 198.00 | 1.44% | 762,072 |
| Sep 12, 2025 | 197.03 | 197.62 | 195.19 | 195.19 | 195.19 | -0.69% | 519,767 |
| Sep 11, 2025 | 195.13 | 196.89 | 193.76 | 196.54 | 196.54 | 1.18% | 382,075 |
| Sep 10, 2025 | 196.00 | 198.76 | 193.31 | 194.24 | 194.24 | -1.18% | 367,231 |
| Sep 9, 2025 | 196.59 | 197.14 | 194.20 | 196.56 | 196.56 | -0.17% | 557,179 |
| Sep 8, 2025 | 193.35 | 197.40 | 192.66 | 196.90 | 196.90 | 1.97% | 814,875 |
| Sep 5, 2025 | 192.26 | 193.93 | 190.26 | 193.09 | 193.09 | 1.22% | 1,170,080 |
| Sep 4, 2025 | 190.65 | 191.26 | 188.80 | 190.77 | 190.77 | -0.37% | 645,204 |
| Sep 3, 2025 | 191.97 | 192.76 | 188.86 | 191.47 | 191.47 | 0.69% | 579,647 |
| Sep 2, 2025 | 190.01 | 192.37 | 188.53 | 190.16 | 190.16 | -1.54% | 915,264 |
| Aug 29, 2025 | 191.54 | 193.86 | 191.54 | 193.14 | 193.14 | 0.98% | 547,453 |
| Aug 28, 2025 | 191.99 | 192.18 | 189.88 | 191.26 | 191.26 | 0.31% | 503,468 |
| Aug 27, 2025 | 187.88 | 190.81 | 187.63 | 190.67 | 190.67 | 1.63% | 531,267 |
| Aug 26, 2025 | 187.35 | 189.90 | 186.88 | 187.62 | 187.62 | -0.05% | 975,247 |
| Aug 25, 2025 | 191.10 | 191.91 | 187.55 | 187.72 | 187.72 | -1.42% | 663,028 |
| Aug 22, 2025 | 189.17 | 191.68 | 188.18 | 190.42 | 190.42 | 1.07% | 668,165 |
| Aug 21, 2025 | 188.17 | 189.85 | 186.25 | 188.41 | 188.41 | -0.46% | 617,854 |
| Aug 20, 2025 | 188.72 | 190.00 | 186.98 | 189.29 | 189.29 | 0.69% | 776,311 |
| Aug 19, 2025 | 189.75 | 190.63 | 186.74 | 188.00 | 188.00 | -0.34% | 901,314 |
| Aug 18, 2025 | 189.60 | 190.48 | 187.09 | 188.64 | 188.64 | -0.15% | 880,439 |
| Aug 15, 2025 | 184.30 | 189.34 | 184.30 | 188.92 | 188.92 | 1.94% | 801,068 |
| Aug 14, 2025 | 187.74 | 188.00 | 184.39 | 185.32 | 185.32 | -1.49% | 1,156,895 |
| Aug 13, 2025 | 182.83 | 188.57 | 181.31 | 188.12 | 188.12 | 3.82% | 1,161,270 |
| Aug 12, 2025 | 180.92 | 182.45 | 178.68 | 181.20 | 181.20 | 0.26% | 984,357 |
| Aug 11, 2025 | 183.16 | 185.55 | 180.33 | 180.73 | 180.73 | -1.41% | 794,093 |
| Aug 8, 2025 | 186.68 | 187.79 | 182.49 | 183.32 | 183.32 | -0.92% | 747,770 |
| Aug 7, 2025 | 189.35 | 189.35 | 183.69 | 185.03 | 185.03 | -1.69% | 1,704,516 |
| Aug 6, 2025 | 189.67 | 190.74 | 185.51 | 188.21 | 188.21 | -0.37% | 1,089,186 |
| Aug 5, 2025 | 192.84 | 195.00 | 188.75 | 188.90 | 188.90 | -2.00% | 1,105,459 |
| Aug 4, 2025 | 190.00 | 192.91 | 188.00 | 192.76 | 192.76 | 2.21% | 1,391,629 |
| Aug 1, 2025 | 186.33 | 189.84 | 185.05 | 188.58 | 188.58 | 1.28% | 1,821,690 |
| Jul 31, 2025 | 186.57 | 190.10 | 183.10 | 186.20 | 186.20 | -0.25% | 2,357,878 |
| Jul 30, 2025 | 203.26 | 205.20 | 185.00 | 186.67 | 186.67 | -14.50% | 4,048,802 |
| Jul 29, 2025 | 217.96 | 220.53 | 215.03 | 218.33 | 218.33 | 0.02% | 1,725,279 |
| Jul 28, 2025 | 220.53 | 222.22 | 217.83 | 218.29 | 218.29 | -0.83% | 1,064,530 |
| Jul 25, 2025 | 222.50 | 223.30 | 219.32 | 220.11 | 220.11 | -0.86% | 789,393 |
| Jul 24, 2025 | 222.74 | 224.20 | 221.12 | 222.01 | 222.01 | -0.44% | 584,777 |
| Jul 23, 2025 | 223.37 | 223.86 | 221.00 | 223.00 | 223.00 | 0.05% | 623,144 |
| Jul 22, 2025 | 222.83 | 225.23 | 221.22 | 222.89 | 222.89 | 0.11% | 517,708 |
| Jul 21, 2025 | 219.00 | 222.92 | 217.20 | 222.64 | 222.64 | 3.32% | 577,904 |
| Jul 18, 2025 | 218.17 | 218.94 | 215.06 | 215.48 | 215.48 | -0.92% | 911,625 |
| Jul 17, 2025 | 217.81 | 219.69 | 216.97 | 217.47 | 217.47 | -0.28% | 451,666 |
| Jul 16, 2025 | 218.67 | 220.71 | 216.79 | 218.07 | 218.07 | -0.32% | 515,016 |
| Jul 15, 2025 | 221.83 | 223.31 | 218.62 | 218.78 | 218.78 | -0.86% | 547,736 |
| Jul 14, 2025 | 215.83 | 221.42 | 213.28 | 220.68 | 220.68 | 2.40% | 732,002 |
| Jul 11, 2025 | 222.28 | 222.61 | 214.34 | 215.50 | 215.50 | -2.60% | 817,396 |
| Jul 10, 2025 | 232.07 | 232.07 | 221.26 | 221.26 | 221.26 | -4.31% | 868,152 |
| Jul 9, 2025 | 227.00 | 231.64 | 225.10 | 231.23 | 231.23 | 2.23% | 1,002,683 |