Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
138.32
+5.09 (3.82%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Check Point Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 132.59 | 140.22 | 132.00 | 138.32 | 138.32 | 3.82% | 1,144,694 |
| Aug 27, 2026 | 131.36 | 135.06 | 130.00 | 133.23 | 133.23 | 3.24% | 1,220,721 |
| Aug 26, 2026 | 126.82 | 129.65 | 126.70 | 129.05 | 129.05 | -0.36% | 688,690 |
| Aug 25, 2026 | 129.80 | 130.35 | 127.65 | 129.52 | 129.52 | -0.75% | 741,456 |
| Aug 24, 2026 | 130.00 | 131.51 | 129.76 | 130.50 | 130.50 | -0.04% | 613,452 |
| Aug 21, 2026 | 130.71 | 131.95 | 129.04 | 130.55 | 130.55 | 0.18% | 705,699 |
| Aug 20, 2026 | 132.02 | 133.69 | 130.21 | 130.32 | 130.32 | -1.53% | 795,195 |
| 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 |
| Jul 30, 2026 | 123.03 | 128.86 | 122.18 | 128.23 | 128.23 | -8.19% | 2,575,200 |
| Jul 29, 2026 | 138.05 | 140.73 | 136.42 | 139.67 | 139.67 | 1.47% | 1,935,791 |
| Jul 28, 2026 | 133.15 | 139.15 | 131.55 | 137.64 | 137.64 | 3.68% | 2,016,619 |
| Jul 27, 2026 | 131.16 | 134.99 | 130.68 | 132.75 | 132.75 | 1.67% | 1,771,575 |
| Jul 24, 2026 | 127.90 | 130.87 | 126.72 | 130.57 | 130.57 | 3.62% | 1,197,319 |
| Jul 23, 2026 | 129.73 | 129.73 | 124.77 | 126.01 | 126.01 | -1.49% | 1,224,857 |
| Jul 22, 2026 | 131.31 | 131.49 | 127.22 | 127.91 | 127.91 | -1.95% | 1,237,528 |
| Jul 21, 2026 | 134.05 | 135.24 | 129.92 | 130.46 | 130.46 | -3.88% | 1,176,263 |
| Jul 20, 2026 | 135.75 | 138.05 | 133.91 | 135.73 | 135.73 | -1.00% | 733,337 |
| Jul 17, 2026 | 134.37 | 139.22 | 134.37 | 137.10 | 137.10 | 0.43% | 1,610,737 |
| Jul 16, 2026 | 134.38 | 136.73 | 130.81 | 136.51 | 136.51 | 3.11% | 1,580,222 |
| Jul 15, 2026 | 132.22 | 136.21 | 131.54 | 132.39 | 132.39 | -3.38% | 1,491,350 |
| Jul 14, 2026 | 130.31 | 138.19 | 130.00 | 137.02 | 137.02 | 2.01% | 1,240,629 |
| Jul 13, 2026 | 134.59 | 135.61 | 131.37 | 134.32 | 134.32 | 1.99% | 1,022,321 |
| Jul 10, 2026 | 138.86 | 139.24 | 130.23 | 131.70 | 131.70 | -4.68% | 1,132,461 |
| Jul 9, 2026 | 132.99 | 138.36 | 132.43 | 138.16 | 138.16 | 0.96% | 953,066 |
| Jul 8, 2026 | 136.98 | 138.62 | 135.47 | 136.85 | 136.85 | -1.37% | 1,066,528 |
| Jul 7, 2026 | 140.45 | 142.10 | 138.60 | 138.75 | 138.75 | -0.09% | 1,209,174 |
| Jul 6, 2026 | 136.58 | 139.93 | 135.03 | 138.87 | 138.87 | 1.68% | 1,012,507 |
| Jul 2, 2026 | 134.85 | 137.93 | 133.10 | 136.58 | 136.58 | 1.71% | 1,063,307 |
| Jul 1, 2026 | 135.00 | 136.99 | 133.06 | 134.29 | 134.29 | 2.18% | 1,641,033 |
| Jun 30, 2026 | 127.51 | 131.96 | 126.75 | 131.43 | 131.43 | 2.08% | 1,144,601 |
| Jun 29, 2026 | 131.94 | 132.29 | 128.34 | 128.75 | 128.75 | -1.00% | 1,096,599 |
| Jun 26, 2026 | 123.26 | 130.33 | 123.26 | 130.05 | 130.05 | 5.87% | 1,165,442 |
| Jun 25, 2026 | 123.56 | 125.86 | 121.84 | 122.84 | 122.84 | -1.48% | 1,598,480 |
| Jun 24, 2026 | 123.89 | 127.20 | 122.79 | 124.68 | 124.68 | 0.64% | 842,607 |
| Jun 23, 2026 | 123.25 | 125.13 | 120.93 | 123.89 | 123.89 | 2.98% | 1,088,980 |
| Jun 22, 2026 | 120.81 | 124.66 | 119.04 | 120.30 | 120.30 | -1.66% | 1,066,051 |
| Jun 18, 2026 | 120.56 | 123.78 | 117.52 | 122.33 | 122.33 | 0.36% | 2,331,615 |