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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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