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

187.75

-1.3648(-0.72%)

Updated at August 18 06:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025190.11187.75187.75190.11187.591,054
August 15, 2025185.32189.11189.11189.11184.2239
August 14, 2025188.11185.09185.25188.11184.99799
August 13, 2025182.83187.15187.15187.52181.27488
August 12, 2025180.92181.52181.52182.91179703
August 11, 2025183.98182.11182.11184.93182.11723
August 08, 2025185.98184.31184.31188183.381,461
August 07, 2025189.35184.91184.91189.35184.912,784
August 06, 2025190.9186.14186.14190.9185.631,670
August 05, 2025193.86190.23190.93193.99189.821,670
August 04, 2025195.67190.73190.73195.67188.212,580
August 01, 2025186.43187.05187.051911852,037
July 31, 2025188187.39187.83190.2183.882,455
July 30, 2025208.56189.33189.33208.56187.558,063
July 29, 2025226.75217.63217.63226.75216.871,802
July 28, 2025220.53220.42220.42223.24219.45450
July 25, 2025221.01222.42222.67224.09221.01140
July 24, 2025223.25223.31223.31223.98222.16119
July 23, 2025222220.95220.95223.45220.9578
July 22, 2025222.51222.86222.86223.24220.55149
July 21, 2025207.89219.26219.26223207.89247
July 18, 2025217.67217.83217.83219217.34200
July 17, 2025218.89218.46218.46219.28217.01139
July 16, 2025218.67218218219.75216.88218
July 15, 2025221.83222.84222.84222.98220.67236
July 14, 2025215.83220.28220.28220.97215.14206
July 11, 2025220.12215.55215.55223.78215.43146
July 10, 2025233227.72227.72233223.99309
July 09, 2025226.23227.12227.12228.05226.21,862
July 08, 2025223.92224.14224.14225.77222.88240
July 07, 2025225223.71223.71225223.08529
July 03, 2025220.99223.69223.69224.85219509
July 02, 2025219.13219.92219.92221.66218.32612
July 01, 2025221.8219.52219.52222.5218.06383
June 30, 2025217.47221.25221.25221.25217.12282
June 27, 2025218.19217.52217.52218.93217.23210
June 26, 2025220.29219.05219.05220.29217.16712
June 25, 2025219.34219.04219.04221.67218.3488
June 24, 2025226.63220.82220.82227.27220.01338
June 23, 2025217.8221.99221.99221.99216.413,000
June 20, 2025218.42220.15220.39221.66218.36118
June 18, 2025220.39218.54218.54220.59218.53706
June 17, 2025222220.07220.07222219.86186
June 16, 2025218.58222.9222.9222.9218.05287
June 13, 2025222.48221.59221.59222.48218.14302
June 12, 2025223.28222.15222.15225.53222.1572
June 11, 2025228.43226.87226.87228.43219.86150
June 10, 2025226.33227.98227.98229.34226.33168
June 09, 2025234.69229.76229.76234.69228.41177
June 06, 2025231.37232.85232.85233230.65204
June 05, 2025232.74228.7228.7232.77225.84978
June 04, 2025230.67231.73231.73232.08229.46195
June 03, 2025229.72228.54228.54229.9227.22122
June 02, 2025227.45228.3228.3228.91226.59407
May 30, 2025226.16227.12227.12227.37224160
May 29, 2025221.93220.78220.78225.02220126
May 28, 2025228.53227.12227.12228.71226.46216
May 27, 2025228.69229.06229.06230.22226.29671
May 23, 2025223.23222.89222.89226.62222.2265
May 22, 2025219222.73222.73224.152191,275
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved