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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	186.4	183.19	183.19	187.28	183.19	270
November 19, 2025	190.68	186.78	186.78	190.7	185.99	641
November 18, 2025	195	191.76	191.76	195	190.36	343
November 17, 2025	196.53	196.17	196.17	196.8	194.7	1,268
November 14, 2025	196.47	199.14	199.14	199.59	195.8	105
November 13, 2025	200.35	199.65	199.65	202.24	198.24	463
November 12, 2025	204.97	202	202	204.97	200.57	1,372
November 11, 2025	201.41	205	205	206	201.41	249
November 10, 2025	200.72	200.9	200.9	201.5	198.5	167
November 07, 2025	197.29	199.35	199.35	201.58	196.83	196
November 06, 2025	193.26	194.51	194.51	195.76	192.52	1,826
November 05, 2025	190.56	192.26	192.26	192.26	190.56	541
November 04, 2025	193.3	192.75	192.75	194.59	190.75	746
November 03, 2025	195.3	194.29	194.29	195.86	193.64	1,268
October 31, 2025	203.09	197.85	197.85	204	197	304
October 30, 2025	197.89	198.88	198.88	200.07	195	864
October 29, 2025	205.5	198.06	198.06	205.5	196.3	759
October 28, 2025	210.9	203.76	203.76	210.9	199.5	1,633
October 27, 2025	191.14	192.84	192.84	194	191.12	1,014
October 24, 2025	194.16	193.27	193.27	195	191.83	401
October 23, 2025	194.82	193.91	193.91	195.18	193.01	424
October 22, 2025	197.09	197.17	197.17	198.02	195.82	485
October 21, 2025	190.65	197.49	197.49	197.57	190.65	213
October 20, 2025	184.19	192.36	192.36	193	184.19	1,457
October 17, 2025	187.05	190.34	190.34	190.46	186.5	1,863
October 16, 2025	191.11	189.45	189.45	191.52	187.99	378
October 15, 2025	194.01	193.06	193.06	194.75	191.23	2,810
October 14, 2025	193.6	193.65	193.65	196.43	193.56	3,421
October 13, 2025	195.85	193.91	193.91	197.5	193.83	2,025
October 10, 2025	198.05	196	196	198.8	193.7	976
October 09, 2025	200.89	197.38	197.38	201	197.38	212
October 08, 2025	199.9	200.53	200.53	200.64	198.98	409
October 07, 2025	202.07	202.27	202.27	203.32	199.07	560
October 06, 2025	201.5	199.5	199.5	201.5	196.88	6,203
October 03, 2025	204.31	202.1	202.1	205.49	202.1	491
October 02, 2025	204.6	204.96	204.96	205.61	202.41	572
October 01, 2025	207	200.44	200.44	207.98	200.24	799
September 30, 2025	207.3	206.9	206.9	208.25	206.09	498
September 29, 2025	205	205.78	205.78	207.53	205	1,129
September 26, 2025	204.18	204.8	204.43	205.35	203.45	591
September 25, 2025	200.01	202.05	202.05	204.63	200.01	315
September 24, 2025	204.95	203.39	203.39	205.95	201.54	713
September 23, 2025	207.21	202.13	202.13	210	201	2,067
September 22, 2025	198.05	199.89	199.89	200.39	194.16	966
September 19, 2025	198.5	197.47	197.47	199.4	196.24	1,786
September 18, 2025	200.54	198.49	198.49	200.54	196.85	595
September 17, 2025	199.71	198.85	198.85	200.93	197.29	515
September 16, 2025	200	198.22	198.22	200	195.01	670
September 15, 2025	194.88	197.54	197.54	197.81	194.49	281
September 12, 2025	197.03	195.61	195.61	197.93	195.61	152
September 11, 2025	196.01	196.63	196.63	196.63	193.49	184

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