Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
188.12
+6.92 (3.82%)
Aug 13, 2025, 4:00 PM - Market closed
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 182.83 | 188.57 | 181.31 | 188.12 | 188.12 | 3.82% | 1,161,029 |
| Aug 12, 2025 | 180.92 | 182.45 | 178.68 | 181.20 | 181.20 | 0.26% | 984,357 |
| Aug 11, 2025 | 183.16 | 185.55 | 180.33 | 180.73 | 180.73 | -1.41% | 794,093 |
| Aug 8, 2025 | 186.68 | 187.79 | 182.49 | 183.32 | 183.32 | -0.92% | 747,770 |
| Aug 7, 2025 | 189.35 | 189.35 | 183.69 | 185.03 | 185.03 | -1.69% | 1,704,516 |
| Aug 6, 2025 | 189.67 | 190.74 | 185.51 | 188.21 | 188.21 | -0.37% | 1,089,186 |
| Aug 5, 2025 | 192.84 | 195.00 | 188.75 | 188.90 | 188.90 | -2.00% | 1,105,459 |
| Aug 4, 2025 | 190.00 | 192.91 | 188.00 | 192.76 | 192.76 | 2.21% | 1,391,629 |
| Aug 1, 2025 | 186.33 | 189.84 | 185.05 | 188.58 | 188.58 | 1.28% | 1,821,690 |
| Jul 31, 2025 | 186.57 | 190.10 | 183.10 | 186.20 | 186.20 | -0.25% | 2,357,878 |
| Jul 30, 2025 | 203.26 | 205.20 | 185.00 | 186.67 | 186.67 | -14.50% | 4,048,802 |
| Jul 29, 2025 | 217.96 | 220.53 | 215.03 | 218.33 | 218.33 | 0.02% | 1,725,279 |
| Jul 28, 2025 | 220.53 | 222.22 | 217.83 | 218.29 | 218.29 | -0.83% | 1,064,530 |
| Jul 25, 2025 | 222.50 | 223.30 | 219.32 | 220.11 | 220.11 | -0.86% | 789,393 |
| Jul 24, 2025 | 222.74 | 224.20 | 221.12 | 222.01 | 222.01 | -0.44% | 584,777 |
| Jul 23, 2025 | 223.37 | 223.86 | 221.00 | 223.00 | 223.00 | 0.05% | 623,144 |
| Jul 22, 2025 | 222.83 | 225.23 | 221.22 | 222.89 | 222.89 | 0.11% | 517,708 |
| Jul 21, 2025 | 219.00 | 222.92 | 217.20 | 222.64 | 222.64 | 3.32% | 577,904 |
| Jul 18, 2025 | 218.17 | 218.94 | 215.06 | 215.48 | 215.48 | -0.92% | 911,625 |
| Jul 17, 2025 | 217.81 | 219.69 | 216.97 | 217.47 | 217.47 | -0.28% | 451,666 |
| Jul 16, 2025 | 218.67 | 220.71 | 216.79 | 218.07 | 218.07 | -0.32% | 515,016 |
| Jul 15, 2025 | 221.83 | 223.31 | 218.62 | 218.78 | 218.78 | -0.86% | 547,736 |
| Jul 14, 2025 | 215.83 | 221.42 | 213.28 | 220.68 | 220.68 | 2.40% | 732,002 |
| Jul 11, 2025 | 222.28 | 222.61 | 214.34 | 215.50 | 215.50 | -2.60% | 817,396 |
| Jul 10, 2025 | 232.07 | 232.07 | 221.26 | 221.26 | 221.26 | -4.31% | 868,152 |
| Jul 9, 2025 | 227.00 | 231.64 | 225.10 | 231.23 | 231.23 | 2.23% | 1,002,683 |
| Jul 8, 2025 | 223.92 | 226.43 | 222.61 | 226.19 | 226.19 | 1.44% | 710,386 |
| Jul 7, 2025 | 223.95 | 224.89 | 221.26 | 222.99 | 222.99 | -0.29% | 484,296 |
| Jul 3, 2025 | 219.55 | 225.22 | 218.69 | 223.63 | 223.63 | 1.93% | 304,434 |
| Jul 2, 2025 | 219.13 | 221.91 | 218.70 | 219.39 | 219.39 | -0.76% | 628,408 |
| Jul 1, 2025 | 221.52 | 222.98 | 218.29 | 221.08 | 221.08 | -0.08% | 889,045 |
| Jun 30, 2025 | 217.47 | 221.80 | 217.47 | 221.25 | 221.25 | 2.22% | 793,700 |
| Jun 27, 2025 | 218.00 | 219.00 | 215.83 | 216.45 | 216.45 | -1.11% | 622,144 |
| Jun 26, 2025 | 218.93 | 219.43 | 216.18 | 218.88 | 218.88 | -0.02% | 681,017 |
| Jun 25, 2025 | 218.36 | 222.32 | 218.00 | 218.93 | 218.93 | -0.29% | 450,025 |
| Jun 24, 2025 | 225.49 | 227.30 | 218.98 | 219.56 | 219.56 | -1.71% | 703,934 |
| Jun 23, 2025 | 217.46 | 224.34 | 215.88 | 223.37 | 223.37 | 2.36% | 561,613 |
| Jun 20, 2025 | 218.42 | 221.68 | 217.44 | 218.21 | 218.21 | -0.10% | 909,762 |
| Jun 18, 2025 | 219.00 | 220.84 | 217.74 | 218.42 | 218.42 | -0.37% | 539,052 |
| Jun 17, 2025 | 220.06 | 221.21 | 218.46 | 219.23 | 219.23 | -0.90% | 728,055 |
| Jun 16, 2025 | 218.58 | 223.31 | 218.26 | 221.22 | 221.22 | 1.05% | 947,280 |
| Jun 13, 2025 | 220.73 | 221.67 | 217.58 | 218.93 | 218.93 | -1.80% | 1,058,549 |
| Jun 12, 2025 | 224.01 | 226.15 | 221.47 | 222.95 | 222.95 | 0.13% | 627,517 |
| Jun 11, 2025 | 228.96 | 228.96 | 219.17 | 222.67 | 222.67 | -3.04% | 1,357,882 |
| Jun 10, 2025 | 227.06 | 229.72 | 225.91 | 229.65 | 229.65 | 0.81% | 649,073 |
| Jun 9, 2025 | 231.72 | 232.00 | 227.03 | 227.80 | 227.80 | -2.43% | 480,761 |
| Jun 6, 2025 | 231.37 | 233.78 | 229.85 | 233.47 | 233.47 | 1.02% | 429,146 |
| Jun 5, 2025 | 231.34 | 233.00 | 224.97 | 231.11 | 231.11 | 0.09% | 683,743 |
| Jun 4, 2025 | 229.69 | 232.50 | 229.69 | 230.91 | 230.91 | 0.45% | 560,231 |
| Jun 3, 2025 | 229.21 | 230.52 | 227.44 | 229.88 | 229.88 | - | 429,204 |