Check Point Software Technologies Ltd. - CHKP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	206.29	206.91	206.91	208.28	205.94	576,937
September 29, 2025	205.3	205.8	205.8	207.72	204.85	734,968
September 26, 2025	204.18	204.65	204.65	205.48	203.02	580,055
September 25, 2025	202.79	203.62	203.62	204.38	201.49	694,416
September 24, 2025	201.82	203.34	203.34	205.96	201.82	682,600
September 23, 2025	206.26	201.1	201.1	207.64	200.08	864,900
September 22, 2025	197.15	201.09	201.09	201.37	194.31	675,323
September 19, 2025	196.66	197.79	197.79	199.62	196.4	2.2M
September 18, 2025	196.86	196.24	196.24	199.15	195.59	585,964
September 17, 2025	199.71	196.54	196.54	200.99	196.13	505,800
September 16, 2025	199.31	198.84	198.84	199.95	196.39	627,461
September 15, 2025	194.88	198	198	198.1	194.62	714,602
September 12, 2025	197.03	195.19	195.19	197.62	195.19	519,800
September 11, 2025	195.83	196.54	196.54	196.88	194.02	376,098
September 10, 2025	196	194.24	194.24	198.76	193.31	367,231
September 09, 2025	196.59	196.56	196.56	197.14	194.2	557,200
September 08, 2025	193.35	196.9	196.9	197.4	192.66	814,875
September 05, 2025	192.26	193.09	193.25	193.93	190.26	1.16M
September 04, 2025	190.65	190.77	190.77	191.26	188.8	645,204
September 03, 2025	191.97	191.47	191.47	192.76	188.86	579,700
September 02, 2025	190.01	190.16	190.16	192.37	188.53	915,300
August 29, 2025	191.54	193.14	193.14	193.86	191.54	547,500
August 28, 2025	191.99	191.26	191.26	192.18	189.88	503,500
August 27, 2025	187.88	190.67	190.67	190.81	187.63	460,725
August 26, 2025	187.35	187.62	187.62	189.9	186.88	968,365
August 25, 2025	191.1	187.72	187.72	191.91	187.55	663,028
August 22, 2025	189.17	190.42	190.42	191.68	188.18	668,165
August 21, 2025	188.17	188.41	188.41	189.85	186.25	617,852
August 20, 2025	188.72	189.29	189.29	190	186.98	776,099
August 19, 2025	189.75	188	188	190.63	186.74	897,792
August 18, 2025	189.6	188.64	188.64	190.48	187.08	880,439
August 15, 2025	184.3	188.92	188.92	189.34	184.3	801,068
August 14, 2025	187.74	185.32	185.32	188	184.39	1.16M
August 13, 2025	182.83	188.12	188.12	188.57	181.31	1.16M
August 12, 2025	180.92	181.2	181.2	182.45	178.68	984,357
August 11, 2025	183.16	180.73	180.73	185.55	180.33	794,093
August 08, 2025	186.68	183.32	183.32	187.79	182.49	747,800
August 07, 2025	189.35	185.03	185.03	189.35	183.69	1.7M
August 06, 2025	189.67	188.21	188.21	190.74	185.51	1.09M
August 05, 2025	192.84	188.9	188.9	195	188.75	1.11M
August 04, 2025	190	192.76	192.76	192.91	188	1.39M
August 01, 2025	186.33	188.58	188.58	189.84	185.05	1.82M
July 31, 2025	186.57	186.2	186.2	190.1	183.1	2.36M
July 30, 2025	204	186.67	186.67	205.2	185	3.91M
July 29, 2025	217.96	218.33	218.33	220.53	215.03	1.73M
July 28, 2025	220.53	218.29	218.29	222.22	217.83	1.06M
July 25, 2025	222.5	220.11	220.11	223.3	219.32	789,400
July 24, 2025	222.74	222.01	222.01	224.2	221.12	584,800
July 23, 2025	223.37	223	223	223.86	221	623,144
July 22, 2025	222.83	222.89	222.89	225.23	221.22	517,708
July 21, 2025	219	222.64	222.64	222.92	217.2	577,904
July 18, 2025	218.17	215.48	215.48	218.94	215.06	911,625
July 17, 2025	217.81	217.47	217.47	219.69	216.97	451,666
July 16, 2025	218.67	218.07	218.07	220.71	216.79	515,016
July 15, 2025	221.83	218.78	218.78	223.31	218.62	547,736
July 14, 2025	215.83	220.68	220.68	221.42	213.28	732,002
July 11, 2025	222.28	215.5	215.5	222.61	214.34	817,400
July 10, 2025	232.07	221.36	221.36	232.07	221.31	674,606
July 09, 2025	227	231.23	231.23	231.64	225.1	1M
July 08, 2025	223.92	226.19	226.19	226.43	222.61	710,400

Check Point Software Technologies Ltd. (CHKP) NASDAQ