Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
216.40
-1.93 (-0.88%)
May 12, 2025, 3:42 PM - Market open
Check Point Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 219.16 | 220.76 | 213.95 | 216.79 | - | -0.71% | 728,101 |
| May 9, 2025 | 221.06 | 221.78 | 214.78 | 218.33 | 218.33 | -1.06% | 643,266 |
| May 8, 2025 | 220.10 | 222.63 | 217.86 | 220.67 | 220.67 | -0.09% | 724,222 |
| May 7, 2025 | 220.80 | 221.79 | 218.21 | 220.87 | 220.87 | 0.01% | 813,722 |
| May 6, 2025 | 218.00 | 221.92 | 216.58 | 220.84 | 220.84 | 0.31% | 735,056 |
| May 5, 2025 | 215.82 | 222.84 | 214.51 | 220.16 | 220.16 | 1.20% | 729,212 |
| May 2, 2025 | 217.05 | 219.26 | 215.33 | 217.55 | 217.55 | 1.64% | 612,714 |
| May 1, 2025 | 218.68 | 218.68 | 213.58 | 214.03 | 214.03 | -2.52% | 644,108 |
| Apr 30, 2025 | 214.90 | 219.67 | 212.57 | 219.56 | 219.56 | 1.98% | 899,960 |
| Apr 29, 2025 | 212.70 | 215.65 | 211.72 | 215.30 | 215.30 | 1.36% | 647,756 |
| Apr 28, 2025 | 207.81 | 212.80 | 206.43 | 212.41 | 212.41 | 2.84% | 1,002,665 |
| Apr 25, 2025 | 207.47 | 208.97 | 204.31 | 206.55 | 206.55 | -1.12% | 715,084 |
| Apr 24, 2025 | 203.19 | 210.31 | 200.74 | 208.88 | 208.88 | 2.26% | 1,307,485 |
| Apr 23, 2025 | 214.00 | 214.00 | 196.32 | 204.26 | 204.26 | -3.79% | 2,491,634 |
| Apr 22, 2025 | 210.57 | 212.74 | 207.53 | 212.31 | 212.31 | 2.39% | 1,460,683 |
| Apr 21, 2025 | 215.29 | 216.76 | 206.52 | 207.36 | 207.36 | -3.54% | 815,591 |
| Apr 17, 2025 | 216.24 | 217.37 | 213.85 | 214.96 | 214.96 | 0.01% | 824,955 |
| Apr 16, 2025 | 222.71 | 224.05 | 213.77 | 214.94 | 214.94 | -4.25% | 935,226 |
| Apr 15, 2025 | 222.78 | 226.11 | 221.60 | 224.47 | 224.47 | 1.99% | 809,992 |
| Apr 14, 2025 | 221.02 | 222.93 | 218.02 | 220.10 | 220.10 | 1.10% | 834,120 |
| Apr 11, 2025 | 215.88 | 219.50 | 211.32 | 217.71 | 217.71 | 1.84% | 938,494 |
| Apr 10, 2025 | 219.41 | 219.41 | 209.40 | 213.78 | 213.78 | -2.57% | 1,190,463 |
| Apr 9, 2025 | 207.46 | 220.42 | 205.44 | 219.41 | 219.41 | 5.38% | 1,568,279 |
| Apr 8, 2025 | 215.33 | 217.66 | 206.50 | 208.20 | 208.20 | -2.60% | 1,700,095 |
| Apr 7, 2025 | 203.20 | 219.21 | 200.05 | 213.76 | 213.76 | -0.82% | 1,864,561 |
| Apr 4, 2025 | 216.20 | 222.03 | 215.11 | 215.52 | 215.52 | -3.79% | 1,263,742 |
| Apr 3, 2025 | 223.00 | 232.00 | 222.75 | 224.02 | 224.02 | -1.75% | 1,395,193 |
| Apr 2, 2025 | 229.19 | 230.81 | 226.75 | 228.01 | 228.01 | -1.23% | 976,697 |
| Apr 1, 2025 | 228.51 | 231.06 | 226.51 | 230.84 | 230.84 | 1.28% | 638,516 |
| Mar 31, 2025 | 225.34 | 228.83 | 223.85 | 227.92 | 227.92 | -0.20% | 761,772 |
| Mar 28, 2025 | 232.87 | 234.36 | 227.44 | 228.37 | 228.37 | -1.27% | 941,764 |
| Mar 27, 2025 | 230.31 | 232.58 | 225.00 | 231.31 | 231.31 | 1.51% | 750,919 |
| Mar 26, 2025 | 230.99 | 232.66 | 227.13 | 227.87 | 227.87 | -1.18% | 527,149 |
| Mar 25, 2025 | 228.10 | 231.46 | 228.10 | 230.58 | 230.58 | 1.11% | 545,627 |
| Mar 24, 2025 | 229.50 | 230.49 | 226.32 | 228.05 | 228.05 | 0.04% | 642,137 |
| Mar 21, 2025 | 227.43 | 229.87 | 225.51 | 227.97 | 227.97 | -0.51% | 1,071,893 |
| Mar 20, 2025 | 229.46 | 230.73 | 226.87 | 229.14 | 229.14 | -0.51% | 929,043 |
| Mar 19, 2025 | 229.67 | 232.37 | 229.51 | 230.32 | 230.32 | 0.25% | 697,007 |
| Mar 18, 2025 | 230.24 | 231.34 | 226.78 | 229.75 | 229.75 | -0.28% | 798,027 |
| Mar 17, 2025 | 222.89 | 231.58 | 222.42 | 230.39 | 230.39 | 2.47% | 1,104,731 |
| Mar 14, 2025 | 221.71 | 224.96 | 219.26 | 224.84 | 224.84 | 4.63% | 1,246,127 |
| Mar 13, 2025 | 216.77 | 217.20 | 211.83 | 214.90 | 214.90 | -1.42% | 1,341,976 |
| Mar 12, 2025 | 223.97 | 225.94 | 216.57 | 217.99 | 217.99 | -1.98% | 1,250,106 |
| Mar 11, 2025 | 222.77 | 226.67 | 221.97 | 222.39 | 222.39 | -1.28% | 930,588 |
| Mar 10, 2025 | 226.11 | 229.94 | 223.44 | 225.27 | 225.27 | -2.14% | 2,432,111 |
| Mar 7, 2025 | 223.80 | 230.65 | 222.51 | 230.20 | 230.20 | 3.01% | 1,886,018 |
| Mar 6, 2025 | 220.00 | 224.94 | 218.65 | 223.48 | 223.48 | 0.85% | 1,390,367 |
| Mar 5, 2025 | 219.66 | 223.01 | 218.17 | 221.60 | 221.60 | 0.17% | 1,026,675 |
| Mar 4, 2025 | 218.08 | 222.90 | 216.00 | 221.22 | 221.22 | 0.06% | 1,229,712 |
| Mar 3, 2025 | 224.76 | 224.94 | 219.97 | 221.09 | 221.09 | 0.38% | 896,013 |