Check Point Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	121.74	124.32	119.88	124.03	124.03	3.14%	1,983,665
May 14, 2026	115.25	120.89	114.51	120.25	120.25	4.41%	1,585,809
May 13, 2026	115.07	116.61	113.48	115.17	115.17	-1.01%	1,646,264
May 12, 2026	116.03	117.25	115.27	116.34	116.34	0.80%	1,525,322
May 11, 2026	117.68	117.82	113.45	115.42	115.42	0.43%	1,686,563
May 8, 2026	113.29	115.25	112.34	114.93	114.93	-0.55%	2,016,246
May 7, 2026	115.93	118.21	112.87	115.56	115.56	1.13%	3,433,178
May 6, 2026	115.48	116.18	112.73	114.27	114.27	-2.86%	2,403,092
May 5, 2026	117.70	117.70	113.27	117.64	117.64	0.62%	2,098,129
May 4, 2026	114.51	118.47	114.21	116.91	116.91	2.10%	2,740,745
May 1, 2026	115.00	117.25	114.07	114.51	114.51	1.81%	3,189,064
Apr 30, 2026	122.91	124.67	112.23	112.47	112.47	-19.64%	8,489,525
Apr 29, 2026	138.20	141.46	136.01	139.96	139.96	0.48%	1,647,569
Apr 28, 2026	138.47	140.26	137.36	139.29	139.29	0.85%	1,038,148
Apr 27, 2026	134.47	139.04	134.01	138.11	138.11	2.55%	1,121,333
Apr 24, 2026	133.51	135.07	132.39	134.67	134.67	0.64%	639,088
Apr 23, 2026	139.28	140.44	130.93	133.82	133.82	-5.55%	1,357,932
Apr 22, 2026	140.08	142.23	139.50	141.68	141.68	1.14%	859,155
Apr 21, 2026	139.10	142.44	138.26	140.08	140.08	1.40%	1,046,712
Apr 20, 2026	135.37	138.32	134.65	138.15	138.15	1.26%	851,017
Apr 17, 2026	139.44	139.44	135.90	136.43	136.43	-0.86%	1,167,567
Apr 16, 2026	137.10	139.97	135.32	137.61	137.61	2.17%	1,490,032
Apr 15, 2026	135.55	137.98	132.43	134.69	134.69	-0.07%	2,010,914
Apr 14, 2026	140.78	143.25	134.38	134.78	134.78	-5.15%	1,588,196
Apr 13, 2026	135.62	142.30	135.47	142.10	142.10	5.09%	1,081,579
Apr 10, 2026	143.18	143.31	134.38	135.22	135.22	-4.67%	1,533,569
Apr 9, 2026	144.93	145.50	139.86	141.85	141.85	-2.76%	834,909
Apr 8, 2026	150.20	151.85	145.02	145.87	145.87	-1.70%	1,090,261
Apr 7, 2026	146.55	149.43	146.34	148.40	148.40	0.14%	899,982
Apr 6, 2026	148.06	149.00	146.51	148.19	148.19	-0.03%	737,081
Apr 2, 2026	146.03	148.37	144.50	148.23	148.23	1.69%	991,525
Apr 1, 2026	142.85	146.01	140.18	145.76	145.76	2.04%	1,162,487
Mar 31, 2026	141.78	144.32	140.66	142.85	142.85	1.17%	881,923
Mar 30, 2026	140.92	143.40	139.79	141.20	141.20	1.70%	909,520
Mar 27, 2026	140.22	143.70	135.82	138.84	138.84	-2.79%	1,054,958
Mar 26, 2026	141.24	144.62	140.50	142.82	142.82	0.29%	802,397
Mar 25, 2026	144.75	147.00	142.00	142.41	142.41	-1.47%	759,205
Mar 24, 2026	150.25	150.37	143.80	144.53	144.53	-4.44%	1,343,779
Mar 23, 2026	153.69	155.02	151.01	151.25	151.25	-0.97%	544,144
Mar 20, 2026	153.37	154.15	150.41	152.73	152.73	-1.16%	1,341,197
Mar 19, 2026	153.13	156.72	153.13	154.52	154.52	0.89%	598,929
Mar 18, 2026	152.21	154.76	152.20	153.16	153.16	-0.51%	563,403
Mar 17, 2026	152.69	156.92	152.69	153.95	153.95	0.73%	495,860
Mar 16, 2026	153.02	154.96	151.72	152.83	152.83	-0.53%	561,983
Mar 13, 2026	155.31	156.78	153.19	153.65	153.65	-1.37%	694,900
Mar 12, 2026	156.14	157.86	154.46	155.78	155.78	1.13%	1,312,814
Mar 11, 2026	157.92	159.88	153.85	154.04	154.04	-2.08%	964,564
Mar 10, 2026	160.95	161.60	155.40	157.32	157.32	-2.19%	726,353
Mar 9, 2026	163.70	165.00	159.47	160.85	160.85	-2.64%	942,800
Mar 6, 2026	164.48	166.31	162.46	165.22	165.22	0.45%	993,785