Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
151.73
-1.77 (-1.15%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Check Point Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 154.26 | 154.59 | 148.02 | 151.73 | 151.73 | -1.15% | 2,467,074 |
| Oct 29, 2026 | 148.24 | 154.20 | 148.00 | 153.50 | 153.50 | -1.11% | 2,795,185 |
| Oct 28, 2026 | 158.60 | 159.56 | 154.57 | 155.22 | 155.22 | -2.89% | 1,788,143 |
| Oct 27, 2026 | 157.73 | 160.75 | 157.73 | 159.84 | 159.84 | 0.13% | 1,292,620 |
| Oct 26, 2026 | 159.00 | 162.44 | 158.20 | 159.63 | 159.63 | 0.38% | 1,613,738 |
| Oct 23, 2026 | 151.52 | 159.84 | 150.93 | 159.03 | 159.03 | 4.64% | 2,568,477 |
| Oct 22, 2026 | 145.07 | 152.25 | 145.00 | 151.98 | 151.98 | 5.96% | 2,412,495 |
| Oct 21, 2026 | 139.15 | 143.74 | 136.81 | 143.43 | 143.43 | 1.83% | 1,605,386 |
| Oct 20, 2026 | 140.37 | 141.28 | 139.14 | 140.85 | 140.85 | 1.38% | 793,620 |
| Oct 19, 2026 | 138.45 | 140.17 | 137.39 | 138.93 | 138.93 | 0.77% | 1,153,844 |
| Oct 16, 2026 | 139.40 | 140.94 | 134.22 | 137.87 | 137.87 | -0.17% | 1,623,710 |
| Oct 15, 2026 | 135.68 | 139.87 | 135.25 | 138.10 | 138.10 | 3.00% | 855,499 |
| Oct 14, 2026 | 135.00 | 136.85 | 133.06 | 134.08 | 134.08 | -0.67% | 640,503 |
| Oct 13, 2026 | 135.04 | 138.01 | 134.77 | 134.99 | 134.99 | 0.50% | 847,056 |
| Oct 12, 2026 | 138.14 | 138.79 | 134.29 | 134.32 | 134.32 | -2.08% | 532,004 |
| Oct 9, 2026 | 135.49 | 137.20 | 134.33 | 137.18 | 137.18 | 1.81% | 1,097,846 |
| Oct 8, 2026 | 130.13 | 135.31 | 129.65 | 134.74 | 134.74 | 3.40% | 1,133,372 |
| Oct 7, 2026 | 132.89 | 133.74 | 130.17 | 130.31 | 130.31 | -1.27% | 772,220 |
| Oct 6, 2026 | 130.20 | 132.35 | 130.00 | 131.98 | 131.98 | 1.85% | 794,352 |
| Oct 5, 2026 | 129.12 | 130.85 | 128.50 | 129.58 | 129.58 | -0.59% | 898,924 |
| Oct 2, 2026 | 130.97 | 133.03 | 129.30 | 130.35 | 130.35 | -0.29% | 620,582 |
| Oct 1, 2026 | 130.00 | 131.81 | 128.25 | 130.73 | 130.73 | 1.85% | 739,378 |
| Sep 30, 2026 | 127.00 | 130.04 | 126.01 | 128.35 | 128.35 | 1.12% | 773,125 |
| 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 |