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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	225.28	228.88	228.88	228.94	224.85	1.13M
May 29, 2025	223.83	224.39	224.39	225.88	219.91	595,000
May 28, 2025	228.53	223.95	223.95	228.68	223.13	753,802
May 27, 2025	227	228.62	228.62	230.4	226.53	831,200
May 23, 2025	223.23	227.86	227.86	228.14	222.16	835,431
May 22, 2025	220.33	224.86	224.86	226	220.33	731,957
May 21, 2025	218.6	220.95	220.95	222.29	217.92	710,423
May 20, 2025	223.71	220.92	220.92	223.71	219.2	904,400
May 19, 2025	218.5	218.91	218.91	220.48	215.6	496,728
May 16, 2025	216.31	218.68	218.68	218.68	215.64	519,182
May 15, 2025	214.9	216.1	216.1	218.13	214.37	678,200
May 14, 2025	217.86	214.49	214.49	219	212.83	580,300
May 13, 2025	215.6	217.87	217.87	221.58	214.75	923,769
May 12, 2025	219.16	217.23	217.23	220.76	213.95	1.13M
May 09, 2025	221.06	218.33	218.33	221.78	214.78	625,138
May 08, 2025	220.1	220.67	220.67	222.63	217.86	724,028
May 07, 2025	220.8	220.87	220.87	221.79	218.21	813,722
May 06, 2025	218	220.84	220.84	221.92	216.58	735,056
May 05, 2025	215.82	220.16	220.16	222.84	214.51	729,212
May 02, 2025	217.05	217.55	217.55	219.26	215.33	611,797
May 01, 2025	218.68	214.03	214.03	218.68	213.58	644,108
April 30, 2025	214.9	219.56	219.56	219.67	212.57	898,229
April 29, 2025	212.7	215.3	215.3	215.65	211.72	647,756
April 28, 2025	207.81	212.41	212.41	212.8	206.43	1M
April 25, 2025	207.47	206.55	206.55	208.97	204.31	715,100
April 24, 2025	203.19	208.88	208.88	210.31	200.74	1.25M
April 23, 2025	214	204.26	204.26	214	196.32	2.49M
April 22, 2025	210.57	212.31	212.31	212.74	207.53	1.46M
April 21, 2025	215.29	207.36	207.36	216.76	206.52	815,600
April 17, 2025	216.24	214.96	214.96	217.37	213.85	824,159
April 16, 2025	222.71	214.94	214.94	224.05	213.77	935,226
April 15, 2025	222.78	224.47	224.47	226.11	221.6	809,908
April 14, 2025	221.02	220.1	220.1	222.93	218.02	834,120
April 11, 2025	215.88	217.71	217.71	219.5	211.32	938,375
April 10, 2025	219.41	213.78	213.78	219.41	209.4	1.18M
April 09, 2025	207.46	219.41	219.41	220.42	205.44	1.57M
April 08, 2025	215.33	208.21	208.21	217.66	206.5	1.66M
April 07, 2025	203.2	213.76	213.76	219.21	200.05	1.86M
April 04, 2025	216.2	215.52	215.52	222.03	215.11	1.26M
April 03, 2025	223	224.02	224.02	232	222.75	1.4M
April 02, 2025	229.19	228.01	228.01	230.81	226.75	792,950
April 01, 2025	228.51	230.84	230.84	231.06	226.51	638,516
March 31, 2025	225.34	227.92	227.92	228.83	223.85	761,772
March 28, 2025	232.87	228.37	228.37	234.36	227.44	941,660
March 27, 2025	230.31	231.31	231.31	232.58	225	750,919
March 26, 2025	230.99	227.87	227.87	232.66	227.13	527,149
March 25, 2025	228.1	230.58	230.58	231.46	228.1	545,627
March 24, 2025	229.5	228.05	228.05	230.49	226.32	642,137
March 21, 2025	227.43	227.97	227.97	229.87	225.51	1.07M
March 20, 2025	229.46	229.14	229.14	230.73	226.87	929,043
March 19, 2025	229.67	230.32	230.32	232.37	229.51	697,007
March 18, 2025	230.24	229.75	229.75	231.34	226.78	798,027
March 17, 2025	222.89	230.39	230.39	231.58	222.42	1.1M
March 14, 2025	221.71	224.84	224.84	224.96	219.26	1.25M
March 13, 2025	216.77	214.9	214.9	217.2	211.83	1.34M
March 12, 2025	223.97	217.99	217.99	225.94	216.57	1.25M
March 11, 2025	222.77	222.39	222.39	226.67	221.97	930,588
March 10, 2025	226.11	225.27	225.27	229.94	223.44	2.43M
March 07, 2025	223.8	230.2	230.2	230.65	222.51	1.89M
March 06, 2025	220	223.48	223.48	224.94	218.65	1.39M

Check Point Software Technologies Ltd. (CHKP) NASDAQ