Check Point Software Technologies Ltd. - 0Y9S.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	190.11	187.75	187.75	190.11	187.59	1,054
August 15, 2025	185.32	189.11	189.11	189.11	184.2	239
August 14, 2025	188.11	185.09	185.25	188.11	184.99	799
August 13, 2025	182.83	187.15	187.15	187.52	181.27	488
August 12, 2025	180.92	181.52	181.52	182.91	179	703
August 11, 2025	183.98	182.11	182.11	184.93	182.11	723
August 08, 2025	185.98	184.31	184.31	188	183.38	1,461
August 07, 2025	189.35	184.91	184.91	189.35	184.91	2,784
August 06, 2025	190.9	186.14	186.14	190.9	185.63	1,670
August 05, 2025	193.86	190.23	190.93	193.99	189.82	1,670
August 04, 2025	195.67	190.73	190.73	195.67	188.21	2,580
August 01, 2025	186.43	187.05	187.05	191	185	2,037
July 31, 2025	188	187.39	187.83	190.2	183.88	2,455
July 30, 2025	208.56	189.33	189.33	208.56	187.55	8,063
July 29, 2025	226.75	217.63	217.63	226.75	216.87	1,802
July 28, 2025	220.53	220.42	220.42	223.24	219.45	450
July 25, 2025	221.01	222.42	222.67	224.09	221.01	140
July 24, 2025	223.25	223.31	223.31	223.98	222.16	119
July 23, 2025	222	220.95	220.95	223.45	220.95	78
July 22, 2025	222.51	222.86	222.86	223.24	220.55	149
July 21, 2025	207.89	219.26	219.26	223	207.89	247
July 18, 2025	217.67	217.83	217.83	219	217.34	200
July 17, 2025	218.89	218.46	218.46	219.28	217.01	139
July 16, 2025	218.67	218	218	219.75	216.88	218
July 15, 2025	221.83	222.84	222.84	222.98	220.67	236
July 14, 2025	215.83	220.28	220.28	220.97	215.14	206
July 11, 2025	220.12	215.55	215.55	223.78	215.43	146
July 10, 2025	233	227.72	227.72	233	223.99	309
July 09, 2025	226.23	227.12	227.12	228.05	226.2	1,862
July 08, 2025	223.92	224.14	224.14	225.77	222.88	240
July 07, 2025	225	223.71	223.71	225	223.08	529
July 03, 2025	220.99	223.69	223.69	224.85	219	509
July 02, 2025	219.13	219.92	219.92	221.66	218.32	612
July 01, 2025	221.8	219.52	219.52	222.5	218.06	383
June 30, 2025	217.47	221.25	221.25	221.25	217.12	282
June 27, 2025	218.19	217.52	217.52	218.93	217.23	210
June 26, 2025	220.29	219.05	219.05	220.29	217.16	712
June 25, 2025	219.34	219.04	219.04	221.67	218.34	88
June 24, 2025	226.63	220.82	220.82	227.27	220.01	338
June 23, 2025	217.8	221.99	221.99	221.99	216.41	3,000
June 20, 2025	218.42	220.15	220.39	221.66	218.36	118
June 18, 2025	220.39	218.54	218.54	220.59	218.53	706
June 17, 2025	222	220.07	220.07	222	219.86	186
June 16, 2025	218.58	222.9	222.9	222.9	218.05	287
June 13, 2025	222.48	221.59	221.59	222.48	218.14	302
June 12, 2025	223.28	222.15	222.15	225.53	222.15	72
June 11, 2025	228.43	226.87	226.87	228.43	219.86	150
June 10, 2025	226.33	227.98	227.98	229.34	226.33	168
June 09, 2025	234.69	229.76	229.76	234.69	228.41	177
June 06, 2025	231.37	232.85	232.85	233	230.65	204
June 05, 2025	232.74	228.7	228.7	232.77	225.84	978
June 04, 2025	230.67	231.73	231.73	232.08	229.46	195
June 03, 2025	229.72	228.54	228.54	229.9	227.22	122
June 02, 2025	227.45	228.3	228.3	228.91	226.59	407
May 30, 2025	226.16	227.12	227.12	227.37	224	160
May 29, 2025	221.93	220.78	220.78	225.02	220	126
May 28, 2025	228.53	227.12	227.12	228.71	226.46	216
May 27, 2025	228.69	229.06	229.06	230.22	226.29	671
May 23, 2025	223.23	222.89	222.89	226.62	222.2	265
May 22, 2025	219	222.73	222.73	224.15	219	1,275

Check Point Software Technologies Ltd. (0Y9S.L) LSE