Check Point Software Technologies Ltd. (CHKP) NASDAQ

138.60

-4.2171(-2.95%)

Updated at March 27 02:27PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2026	141.24	142.82	142.82	144.62	140.5	802,345
March 25, 2026	144.75	142.41	142.41	147	142	759,003
March 24, 2026	150.25	144.53	144.53	150.37	143.79	1.34M
March 23, 2026	153.69	151.25	151.25	155.02	151.01	544,075
March 20, 2026	153.37	152.73	152.73	154.15	150.41	1.34M
March 19, 2026	153.13	154.52	154.52	156.72	153.13	595,984
March 18, 2026	152.21	153.16	153.16	154.76	152.2	561,666
March 17, 2026	152.69	153.95	153.95	156.92	152.69	491,328
March 16, 2026	153.02	152.83	152.83	154.96	151.72	561,983
March 13, 2026	155.31	153.65	153.65	156.78	153.19	694,738
March 12, 2026	156.14	155.78	155.78	157.86	154.46	1.31M
March 11, 2026	157.92	154.04	154.04	159.88	153.85	955,918
March 10, 2026	160.95	157.32	157.32	161.6	155.4	704,923
March 09, 2026	163.7	160.85	160.85	165	159.47	925,923
March 06, 2026	164.48	165.22	165.22	166.31	162.46	993,800
March 05, 2026	158.57	164.48	164.48	164.67	158.57	1.08M
March 04, 2026	159.1	158.04	158.04	162	157.42	1.13M
March 03, 2026	151.88	159.7	159.7	160.4	151.88	1.38M
March 02, 2026	154.1	154.97	154.97	155.43	151.31	1.45M
February 27, 2026	152.01	152.07	152.07	153.27	150.65	1.8M
February 26, 2026	153.79	154.8	154.8	157.26	152	1.48M
February 25, 2026	151.67	152.84	152.84	153.79	150.17	2.39M
February 24, 2026	154.38	152.44	152.44	157.74	152.27	1.48M
February 23, 2026	157.58	154.73	154.73	157.87	153.66	2.21M
February 20, 2026	158.5	159.04	0	163.68	157.29	1.56M
February 19, 2026	165.32	159.05	0	165.32	158.84	2.36M
February 18, 2026	163.5	164.01	0	166.43	162	1.83M
February 17, 2026	170.78	165.02	0	170.93	163.92	2.14M
February 13, 2026	166.51	171.48	0	176.52	166	2.09M
February 12, 2026	165	164.47	0	178.31	161	4.15M
February 11, 2026	180.66	176.47	0	182.09	176.06	1.66M
February 10, 2026	182.23	180.57	0	185.42	180.31	1.25M
February 09, 2026	180.58	181.27	0	181.71	178.41	1.05M
February 06, 2026	178.21	180.91	0	180.99	175.74	1.11M
February 05, 2026	177.84	176.25	0	180	175.22	1.23M
February 04, 2026	171.64	176.49	0	177.73	170.49	1.71M
February 03, 2026	177.79	174.07	0	178.42	173.15	1.54M
February 02, 2026	178.22	180.21	0	181.57	178.12	1.26M
January 30, 2026	176.37	179.51	0	180.5	176.06	1.23M
January 29, 2026	177.83	178.21	0	179.2	173.56	1.55M
January 28, 2026	182.01	180.24	0	183.2	177.94	1.06M
January 27, 2026	186.18	182.94	0	186.59	180.26	768,400
January 26, 2026	182.67	184.71	0	184.86	181.5	1.02M
January 23, 2026	179.77	181.23	0	183.62	179.05	845,700
January 22, 2026	175.48	178.16	0	178.57	175.02	970,428
January 21, 2026	177.82	174.36	0	179.51	173.77	1.54M
January 20, 2026	182.76	178.71	0	185.5	178.21	1.48M
January 16, 2026	188.11	185.54	0	188.7	185.3	1.14M
January 15, 2026	188.55	188.54	0	193.96	186.32	1.31M
January 14, 2026	187.35	188.17	0	192.28	185.66	1.66M
January 13, 2026	188.53	186.57	0	189.08	182.5	1.36M
January 12, 2026	193.5	190	0	195.41	189.97	1.67M
January 09, 2026	191.17	192.67	0	194.04	188.34	1.67M
January 08, 2026	189.89	190.76	0	192.27	188.99	1.35M
January 07, 2026	186.46	189.56	0	190.67	183.88	1.29M
January 06, 2026	184.1	186.01	0	187.93	181.87	1.43M
January 05, 2026	180.62	185.1	0	187.5	179.12	1.41M
January 02, 2026	185.75	181.03	0	186.46	180.08	463,206
December 31, 2025	187.31	185.56	0	187.61	184.45	686,100
December 30, 2025	187.73	187.46	0	189.45	187.31	424,405