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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	197.74	194.5	194.5	198.69	194.32	317
September 09, 2025	196.11	195.94	195.94	197.3	195.1	332
September 08, 2025	194	194.07	193.89	196.1	193.09	629
September 05, 2025	191.91	191.7	191.42	193.49	190.92	648
September 04, 2025	191.12	190.31	190.31	191.12	189.2	206
September 03, 2025	192.76	190.04	190.04	192.76	189.63	656
September 02, 2025	190.87	191.49	191.49	192	189.24	855
August 29, 2025	191.26	193.29	193.29	193.7	191.26	368
August 28, 2025	192.39	190.88	190.88	192.39	190.27	295
August 27, 2025	189	190.25	190.25	190.25	187.62	2,900
August 26, 2025	187.72	187.51	187.51	189.24	187.08	806
August 22, 2025	192.11	190.62	190.62	192.11	188.38	290
August 21, 2025	188.17	188.9	188.9	188.9	186.77	237
August 20, 2025	188	188.57	188.57	189.95	187.95	529
August 19, 2025	189.75	188.05	188.05	190.21	187.94	308
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

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