Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
137.18
+2.44 (1.81%)
At close: Oct 9, 2026, 4:00 PM EDT
137.20
+0.02 (0.01%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Check Point Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 135.49 | 137.20 | 134.33 | 137.18 | 137.18 | 1.81% | 1,097,818 |
| Oct 8, 2026 | 130.13 | 135.31 | 129.65 | 134.74 | 134.74 | 3.40% | 1,119,034 |
| Oct 7, 2026 | 132.89 | 133.74 | 130.17 | 130.31 | 130.31 | -1.27% | 770,839 |
| Oct 6, 2026 | 130.20 | 132.35 | 130.00 | 131.98 | 131.98 | 1.85% | 793,026 |
| Oct 5, 2026 | 129.12 | 130.85 | 128.50 | 129.58 | 129.58 | -0.59% | 888,931 |
| Oct 2, 2026 | 130.97 | 133.03 | 129.30 | 130.35 | 130.35 | -0.29% | 611,073 |
| Oct 1, 2026 | 130.00 | 131.81 | 128.25 | 130.73 | 130.73 | 1.85% | 730,459 |
| Sep 30, 2026 | 127.00 | 130.04 | 126.01 | 128.35 | 128.35 | 1.12% | 762,683 |
| Sep 29, 2026 | 128.02 | 128.66 | 125.72 | 126.93 | 126.93 | -1.81% | 859,214 |
| Sep 28, 2026 | 130.00 | 130.86 | 127.56 | 129.27 | 129.27 | -1.50% | 940,561 |
| Sep 25, 2026 | 136.30 | 136.44 | 131.00 | 131.24 | 131.24 | -3.71% | 949,426 |
| Sep 24, 2026 | 141.16 | 141.29 | 135.79 | 136.29 | 136.29 | -3.45% | 679,159 |
| Sep 23, 2026 | 138.31 | 141.66 | 136.60 | 141.16 | 141.16 | 2.94% | 1,166,166 |
| Sep 22, 2026 | 134.88 | 140.60 | 130.73 | 137.13 | 137.13 | 2.15% | 2,344,364 |
| Sep 21, 2026 | 132.40 | 134.76 | 131.82 | 134.25 | 134.25 | 1.16% | 892,687 |
| Sep 18, 2026 | 135.96 | 135.96 | 131.57 | 132.71 | 132.71 | -2.58% | 1,871,093 |
| Sep 17, 2026 | 135.97 | 137.89 | 134.38 | 136.23 | 136.23 | -1.06% | 1,229,630 |
| Sep 16, 2026 | 135.72 | 138.14 | 135.41 | 137.69 | 137.69 | -0.07% | 1,342,488 |
| Sep 15, 2026 | 136.12 | 139.16 | 134.06 | 137.79 | 137.79 | -0.51% | 1,769,579 |
| Sep 14, 2026 | 135.09 | 141.96 | 134.97 | 138.50 | 138.50 | 5.21% | 1,957,749 |
| Sep 11, 2026 | 129.21 | 132.85 | 128.49 | 131.64 | 131.64 | 0.87% | 1,510,736 |
| Sep 10, 2026 | 135.26 | 136.93 | 130.00 | 130.51 | 130.51 | -3.37% | 1,073,154 |
| Sep 9, 2026 | 132.20 | 135.52 | 131.64 | 135.06 | 135.06 | 1.63% | 788,905 |
| Sep 8, 2026 | 134.74 | 135.37 | 132.06 | 132.90 | 132.90 | -3.03% | 1,108,940 |
| Sep 4, 2026 | 135.07 | 139.75 | 134.00 | 137.05 | 137.05 | -0.26% | 768,719 |
| Sep 3, 2026 | 135.76 | 138.08 | 134.32 | 137.41 | 137.41 | 2.63% | 757,477 |
| Sep 2, 2026 | 135.55 | 137.31 | 132.86 | 133.89 | 133.89 | -0.43% | 1,039,572 |
| Sep 1, 2026 | 137.58 | 139.84 | 134.23 | 134.47 | 134.47 | -3.20% | 885,074 |
| Aug 31, 2026 | 137.37 | 141.73 | 137.37 | 138.91 | 138.91 | 0.43% | 909,665 |
| Aug 28, 2026 | 132.59 | 140.22 | 132.00 | 138.32 | 138.32 | 3.82% | 1,145,023 |
| Aug 27, 2026 | 131.36 | 135.06 | 130.00 | 133.23 | 133.23 | 3.24% | 1,221,098 |
| Aug 26, 2026 | 126.82 | 129.65 | 126.70 | 129.05 | 129.05 | -0.36% | 689,323 |
| Aug 25, 2026 | 129.80 | 130.35 | 127.65 | 129.52 | 129.52 | -0.75% | 741,825 |
| Aug 24, 2026 | 130.00 | 131.51 | 129.76 | 130.50 | 130.50 | -0.04% | 613,518 |
| Aug 21, 2026 | 130.71 | 131.95 | 129.04 | 130.55 | 130.55 | 0.18% | 705,809 |
| Aug 20, 2026 | 132.02 | 133.69 | 130.21 | 130.32 | 130.32 | -1.53% | 795,198 |
| Aug 19, 2026 | 130.31 | 133.31 | 129.01 | 132.35 | 132.35 | 1.57% | 955,467 |
| Aug 18, 2026 | 128.31 | 132.20 | 127.66 | 130.31 | 130.31 | 2.60% | 865,092 |
| Aug 17, 2026 | 131.52 | 132.00 | 126.94 | 127.01 | 127.01 | -3.58% | 769,452 |
| Aug 14, 2026 | 134.97 | 135.50 | 131.63 | 131.72 | 131.72 | -1.87% | 712,113 |
| Aug 13, 2026 | 130.81 | 134.78 | 129.11 | 134.23 | 134.23 | 3.82% | 1,410,668 |
| Aug 12, 2026 | 126.70 | 129.95 | 126.50 | 129.29 | 129.29 | 0.13% | 884,979 |
| Aug 11, 2026 | 129.82 | 130.88 | 127.50 | 129.12 | 129.12 | -1.54% | 1,216,844 |
| Aug 10, 2026 | 126.90 | 132.16 | 126.90 | 131.14 | 131.14 | 2.60% | 757,000 |
| Aug 7, 2026 | 126.15 | 127.84 | 124.43 | 127.82 | 127.82 | 2.03% | 582,977 |
| Aug 6, 2026 | 123.60 | 125.69 | 122.21 | 125.28 | 125.28 | -0.06% | 730,370 |
| Aug 5, 2026 | 124.78 | 125.86 | 123.34 | 125.35 | 125.35 | 1.15% | 806,736 |
| Aug 4, 2026 | 122.19 | 124.64 | 122.19 | 123.92 | 123.92 | 0.77% | 1,235,556 |
| Aug 3, 2026 | 127.09 | 127.94 | 122.16 | 122.97 | 122.97 | -3.27% | 1,953,459 |
| Jul 31, 2026 | 127.40 | 129.11 | 124.59 | 127.13 | 127.13 | -0.86% | 1,551,670 |