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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	225.53	222.99	222.99	225.53	221.26	390,115
July 03, 2025	219.55	223.63	223.63	225.22	218.69	304,326
July 02, 2025	219.13	219.39	219.39	221.91	218.7	604,759
July 01, 2025	221.52	221.08	221.08	222.98	218.29	889,045
June 30, 2025	217.47	221.25	221.25	221.8	217.47	793,700
June 27, 2025	218	216.45	216.45	219	215.83	622,144
June 26, 2025	218.01	218.88	218.88	219.43	216.34	611,816
June 25, 2025	218.36	218.93	218.93	222.32	218	449,929
June 24, 2025	225.49	219.56	219.56	227.3	219	703,709
June 23, 2025	217.46	223.37	223.37	224.34	215.88	561,613
June 20, 2025	218.42	218.21	218.21	221.68	217.44	909,450
June 18, 2025	219	218.42	218.42	220.84	217.74	539,100
June 17, 2025	220.06	219.23	219.23	221.21	218.46	728,055
June 16, 2025	218.58	221.22	221.22	223.31	218.26	947,300
June 13, 2025	220.73	218.93	218.93	221.67	217.58	1.06M
June 12, 2025	224.01	222.95	222.95	226.15	221.47	627,517
June 11, 2025	228.96	222.67	222.67	228.96	219.17	1.36M
June 10, 2025	227.06	229.65	229.65	229.72	225.91	649,100
June 09, 2025	231.72	227.8	227.8	232	227.03	480,800
June 06, 2025	231.37	233.47	233.47	233.78	229.85	429,146
June 05, 2025	231.34	231.11	231.11	233	224.97	683,743
June 04, 2025	229.69	230.91	230.91	232.5	229.69	560,231
June 03, 2025	229.21	229.88	229.88	230.52	227.44	429,204
June 02, 2025	227.45	229.89	229.89	230.11	226.43	474,317
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

Check Point Software Technologies Ltd. (CHKP) NASDAQ