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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	160	159.98	159.98	163.51	157	1,806
February 19, 2026	168	160.45	160.45	168	159.6	252
February 18, 2026	165.51	163.4	163.4	165.51	162.08	6,930
February 17, 2026	169	165.4	165.4	171	165.01	171
February 13, 2026	166.36	176.35	176.35	176.35	165	538
February 12, 2026	183	165.02	165.02	183	160.55	2,209
February 11, 2026	180.56	177.85	177.85	181.44	176.98	351
February 10, 2026	182.22	183.01	183.01	184.79	181.63	879
February 09, 2026	178.74	180.78	180.78	181.14	178.74	328
February 06, 2026	182	179.28	179.28	182	175.86	643
February 05, 2026	179.1	176.4	176.4	181.45	176.4	551
February 04, 2026	170.02	175.4	175.4	177.05	169.8	4,293
February 03, 2026	177.6	175.51	175.51	180.7	175.01	2,047
February 02, 2026	173.6	179.46	179.55	182	173.6	608
January 30, 2026	174.02	178.71	178.71	180.09	174.02	71
January 29, 2026	180	174.81	174.81	180	173.64	1,132
January 28, 2026	185.62	182.75	182.75	185.62	180.47	437
January 27, 2026	186.18	182.68	182.7	186.19	180.39	3,012
January 26, 2026	181.41	183.67	183.67	184.34	181.41	1,081
January 23, 2026	179.73	180.16	181.74	183.01	179.06	1,694
January 22, 2026	175.4	177.6	177.6	178.22	175	1,677
January 21, 2026	181	174.56	174.56	181	174.56	611
January 20, 2026	183.06	180.02	180.02	185.47	179.99	3,159
January 16, 2026	190	186.61	186.61	190	185.91	637
January 15, 2026	189.78	189.25	189.25	193.28	187.75	980
January 14, 2026	187	190.54	189.95	192.03	180	909
January 13, 2026	186.8	185.34	185.34	189.63	183.39	838
January 12, 2026	193.5	191.27	191.27	195.27	191.27	831
January 09, 2026	190.76	191.35	191.15	191.91	188.75	2,240
January 08, 2026	190.99	192	192	192.13	190.86	915
January 07, 2026	186.05	189.9	189.9	190.24	184.03	1,397
January 06, 2026	184.06	186.29	186.29	187.75	183.11	599
January 05, 2026	182.69	186.4	186.4	186.49	179.5	926
January 02, 2026	188.22	183.82	183.82	188.22	180.44	914
December 31, 2025	187.45	186.36	186.36	187.46	186.36	163
December 30, 2025	187.71	188.33	188.33	189.1	187.5	34
December 29, 2025	189	188.69	188.69	190.22	188.69	670
December 24, 2025	188.63	188.42	188.42	189.37	188.42	12
December 23, 2025	190.02	189.24	189.24	191	189.24	495
December 22, 2025	188.96	190.22	190.22	191.11	188.78	218
December 19, 2025	188.13	190.02	190	190.25	188.13	1,608
December 18, 2025	186.9	186.93	186.93	187.86	186.43	1,599
December 17, 2025	188.16	188.14	188.14	188.19	187.09	786
December 16, 2025	185	189.17	189.17	189.17	185	464
December 15, 2025	192.17	188.1	188.1	192.17	188.1	887
December 12, 2025	199.39	195.55	195.55	199.39	195.55	786
December 11, 2025	198.64	197.75	197.75	198.64	196.6	755
December 10, 2025	194.5	196.14	196.14	196.31	194.5	277
December 09, 2025	189.87	192.12	192.12	192.12	189.85	691
December 08, 2025	193.18	190.28	190.28	193.45	188.61	306
December 05, 2025	196.35	197.14	197.14	199.5	195.58	775
December 04, 2025	192.35	198.42	198.42	199.65	192.35	4,605
December 03, 2025	186.86	189.56	189.56	190.8	181.63	1,642
December 02, 2025	190	189.44	189.44	190	186.59	398
December 01, 2025	186.46	187.2	187.2	188.27	186.12	849
November 28, 2025	185.01	186.98	186.98	186.98	185.01	335
November 26, 2025	186.24	183.1	183.1	186.61	182.44	280
November 25, 2025	183.83	185.46	187.11	187.48	183.74	1,931
November 24, 2025	189	183.93	183.93	189	183.24	1,532
November 21, 2025	183.96	184.26	186.96	186.96	183.29	1,394

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