Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
134.67
+0.85 (0.64%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 133.51 | 135.07 | 132.39 | 134.67 | 134.67 | 0.64% | 638,708 |
| Apr 23, 2026 | 139.28 | 140.44 | 130.93 | 133.82 | 133.82 | -5.55% | 1,357,780 |
| Apr 22, 2026 | 140.08 | 142.23 | 139.50 | 141.68 | 141.68 | 1.14% | 859,093 |
| Apr 21, 2026 | 139.10 | 142.44 | 138.26 | 140.08 | 140.08 | 1.40% | 1,046,430 |
| Apr 20, 2026 | 135.37 | 138.32 | 134.65 | 138.15 | 138.15 | 1.26% | 849,497 |
| Apr 17, 2026 | 139.44 | 139.44 | 135.90 | 136.43 | 136.43 | -0.86% | 1,167,194 |
| Apr 16, 2026 | 137.10 | 139.97 | 135.32 | 137.61 | 137.61 | 2.17% | 1,489,696 |
| Apr 15, 2026 | 135.55 | 137.98 | 132.43 | 134.69 | 134.69 | -0.07% | 1,986,016 |
| Apr 14, 2026 | 140.78 | 143.25 | 134.38 | 134.78 | 134.78 | -5.15% | 1,587,135 |
| Apr 13, 2026 | 135.62 | 142.30 | 135.47 | 142.10 | 142.10 | 5.09% | 1,081,299 |
| Apr 10, 2026 | 143.18 | 143.31 | 134.38 | 135.22 | 135.22 | -4.67% | 1,532,035 |
| Apr 9, 2026 | 144.93 | 145.50 | 139.86 | 141.85 | 141.85 | -2.76% | 823,054 |
| Apr 8, 2026 | 150.20 | 151.85 | 145.02 | 145.87 | 145.87 | -1.70% | 1,090,218 |
| Apr 7, 2026 | 146.55 | 149.43 | 146.34 | 148.40 | 148.40 | 0.14% | 899,610 |
| Apr 6, 2026 | 148.06 | 149.00 | 146.51 | 148.19 | 148.19 | -0.03% | 737,080 |
| Apr 2, 2026 | 146.03 | 148.37 | 144.50 | 148.23 | 148.23 | 1.69% | 979,832 |
| Apr 1, 2026 | 142.85 | 146.01 | 140.18 | 145.76 | 145.76 | 2.04% | 1,161,794 |
| Mar 31, 2026 | 141.78 | 144.32 | 140.66 | 142.85 | 142.85 | 1.17% | 881,814 |
| 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 |
| Mar 5, 2026 | 158.57 | 164.67 | 158.57 | 164.48 | 164.48 | 4.07% | 1,083,997 |
| Mar 4, 2026 | 159.10 | 162.00 | 157.42 | 158.04 | 158.04 | -1.04% | 1,176,610 |
| Mar 3, 2026 | 151.88 | 160.40 | 151.88 | 159.70 | 159.70 | 3.05% | 1,393,553 |
| Mar 2, 2026 | 154.10 | 155.43 | 151.31 | 154.97 | 154.97 | 1.91% | 1,448,486 |
| Feb 27, 2026 | 152.01 | 153.27 | 150.65 | 152.07 | 152.07 | -1.76% | 1,803,960 |
| Feb 26, 2026 | 153.79 | 157.26 | 152.00 | 154.80 | 154.80 | 1.28% | 1,481,463 |
| Feb 25, 2026 | 151.67 | 153.79 | 150.17 | 152.84 | 152.84 | 0.26% | 2,390,710 |
| Feb 24, 2026 | 154.38 | 157.74 | 152.27 | 152.44 | 152.44 | -1.48% | 1,480,240 |
| Feb 23, 2026 | 157.58 | 157.87 | 153.66 | 154.73 | 154.73 | -2.71% | 2,210,593 |
| Feb 20, 2026 | 158.50 | 163.68 | 157.29 | 159.04 | 159.04 | -0.01% | 1,559,552 |
| Feb 19, 2026 | 165.32 | 165.32 | 158.84 | 159.05 | 159.05 | -3.02% | 2,356,388 |
| Feb 18, 2026 | 163.50 | 166.43 | 162.00 | 164.01 | 164.01 | -0.61% | 1,834,081 |
| Feb 17, 2026 | 170.78 | 170.93 | 163.92 | 165.02 | 165.02 | -3.77% | 2,135,829 |
| Feb 13, 2026 | 166.51 | 176.52 | 166.00 | 171.48 | 171.48 | 4.26% | 2,087,690 |
| Feb 12, 2026 | 165.00 | 178.31 | 161.00 | 164.47 | 164.47 | -6.80% | 4,146,836 |