Check Point Software Technologies Ltd. (VIE:CHKP)
Austria
· Delayed Price · Currency is EUR 170.25
+9.55 (5.94%)
At close: Dec 4, 2025
VIE:CHKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 163.90 | 170.25 | 162.85 | 170.25 | 170.25 | 5.94% | - |
| Dec 3, 2025 | 159.80 | 160.70 | 157.15 | 160.70 | 160.70 | -1.20% | - |
| Dec 2, 2025 | 160.95 | 162.65 | 160.90 | 162.65 | 162.65 | 0.71% | 1 |
| Dec 1, 2025 | 159.50 | 161.50 | 159.50 | 161.50 | 161.50 | 0.37% | - |
| Nov 28, 2025 | 159.20 | 160.90 | 159.20 | 160.90 | 160.90 | 1.10% | - |
| Nov 27, 2025 | 159.05 | 160.00 | 159.05 | 159.15 | 159.15 | 0.95% | - |
| Nov 26, 2025 | 161.25 | 161.80 | 157.65 | 157.65 | 157.65 | -2.50% | - |
| Nov 25, 2025 | 159.30 | 161.70 | 158.95 | 161.70 | 161.70 | -0.61% | - |
| Nov 24, 2025 | 163.45 | 163.45 | 162.60 | 162.70 | 162.70 | 0.31% | - |
| Nov 21, 2025 | 159.50 | 162.20 | 158.85 | 162.20 | 162.20 | 1.28% | 2 |
| Nov 20, 2025 | 163.10 | 163.45 | 160.15 | 160.15 | 160.15 | -0.77% | 10 |
| Nov 19, 2025 | 164.95 | 165.20 | 161.40 | 161.40 | 161.40 | -2.39% | - |
| Nov 18, 2025 | 165.05 | 166.60 | 165.05 | 165.35 | 165.35 | -2.36% | - |
| Nov 17, 2025 | 171.45 | 171.45 | 169.35 | 169.35 | 169.35 | -1.08% | - |
| Nov 14, 2025 | 170.30 | 171.20 | 168.95 | 171.20 | 171.20 | -0.26% | - |
| Nov 13, 2025 | 174.35 | 174.35 | 171.65 | 171.65 | 171.65 | -0.89% | - |
| Nov 12, 2025 | 177.05 | 177.40 | 173.20 | 173.20 | 173.20 | -2.50% | - |
| Nov 11, 2025 | 174.65 | 177.65 | 171.75 | 177.65 | 177.65 | 2.48% | - |
| Nov 10, 2025 | 174.15 | 174.90 | 173.35 | 173.35 | 173.35 | -0.14% | - |
| Nov 7, 2025 | 170.75 | 173.60 | 169.15 | 173.60 | 173.60 | 3.55% | - |
| Nov 6, 2025 | 169.15 | 170.25 | 167.40 | 167.65 | 167.65 | 0.39% | 27 |
| Nov 5, 2025 | 166.55 | 167.00 | 166.45 | 167.00 | 167.00 | -0.45% | - |
| Nov 4, 2025 | 167.95 | 169.40 | 167.75 | 167.75 | 167.75 | -0.30% | - |
| Nov 3, 2025 | 169.30 | 171.70 | 168.25 | 168.25 | 168.25 | -1.78% | 15 |
| Oct 31, 2025 | 172.35 | 173.60 | 171.30 | 171.30 | 171.30 | -0.52% | - |
| Oct 30, 2025 | 170.30 | 172.20 | 169.25 | 172.20 | 172.20 | 1.23% | - |
| Oct 29, 2025 | 178.45 | 178.45 | 170.10 | 170.10 | 170.10 | -4.41% | 48 |
| Oct 28, 2025 | 164.35 | 181.15 | 164.35 | 177.95 | 177.95 | 7.75% | 171 |
| Oct 27, 2025 | 167.00 | 168.60 | 165.15 | 165.15 | 165.15 | -0.57% | - |
| Oct 24, 2025 | 165.25 | 167.45 | 165.25 | 166.10 | 166.10 | -0.57% | 20 |
| Oct 23, 2025 | 168.50 | 168.50 | 167.05 | 167.05 | 167.05 | -1.53% | - |
| Oct 22, 2025 | 169.50 | 170.00 | 169.50 | 169.65 | 169.65 | 0.09% | - |
| Oct 21, 2025 | 166.05 | 169.50 | 164.90 | 169.50 | 169.50 | 3.26% | - |
| Oct 20, 2025 | 163.20 | 164.85 | 163.20 | 164.15 | 164.15 | 0.95% | - |
| Oct 17, 2025 | 158.45 | 162.60 | 158.25 | 162.60 | 162.60 | 0.06% | 107 |
| Oct 16, 2025 | 163.30 | 164.15 | 162.50 | 162.50 | 162.50 | -2.17% | - |
| Oct 15, 2025 | 167.65 | 168.50 | 166.10 | 166.10 | 166.10 | -1.31% | - |
| Oct 14, 2025 | 171.95 | 171.95 | 168.05 | 168.30 | 168.30 | 0.18% | - |
| Oct 13, 2025 | 169.85 | 172.05 | 168.00 | 168.00 | 168.00 | -0.53% | - |
| Oct 10, 2025 | 171.25 | 171.55 | 168.90 | 168.90 | 168.90 | -1.77% | - |
| Oct 9, 2025 | 174.40 | 174.40 | 171.95 | 171.95 | 171.95 | -0.09% | - |
| Oct 8, 2025 | 172.65 | 172.85 | 171.05 | 172.10 | 172.10 | -0.35% | - |
| Oct 7, 2025 | 172.10 | 173.60 | 172.10 | 172.70 | 172.70 | 1.77% | - |
| Oct 6, 2025 | 173.05 | 173.90 | 169.70 | 169.70 | 169.70 | -1.96% | - |
| Oct 3, 2025 | 174.95 | 175.30 | 173.10 | 173.10 | 173.10 | -1.09% | - |
| Oct 2, 2025 | 174.80 | 175.40 | 174.10 | 175.00 | 175.00 | 0.49% | - |
| Oct 1, 2025 | 175.40 | 176.55 | 174.15 | 174.15 | 174.15 | -1.83% | - |
| Sep 30, 2025 | 175.30 | 177.40 | 175.30 | 177.40 | 177.40 | 0.71% | - |
| Sep 29, 2025 | 175.30 | 176.35 | 175.20 | 176.15 | 176.15 | 0.74% | - |
| Sep 26, 2025 | 174.60 | 174.85 | 173.95 | 174.85 | 174.85 | 1.01% | - |
| Sep 25, 2025 | 173.45 | 173.50 | 172.45 | 173.10 | 173.10 | -0.23% | - |
| Sep 24, 2025 | 173.30 | 173.50 | 172.60 | 173.50 | 173.50 | 1.02% | - |
| Sep 23, 2025 | 173.65 | 176.50 | 171.75 | 171.75 | 171.75 | 2.48% | - |
| Sep 22, 2025 | 168.25 | 168.25 | 167.40 | 167.60 | 167.60 | -0.86% | - |
| Sep 19, 2025 | 166.80 | 169.05 | 166.80 | 169.05 | 169.05 | 0.60% | - |
| Sep 18, 2025 | 167.45 | 168.05 | 167.30 | 168.05 | 168.05 | 0.72% | - |
| Sep 17, 2025 | 167.90 | 167.90 | 166.85 | 166.85 | 166.85 | -0.18% | - |
| Sep 16, 2025 | 168.25 | 168.65 | 167.15 | 167.15 | 167.15 | 0.42% | - |
| Sep 15, 2025 | 166.85 | 166.85 | 166.20 | 166.45 | 166.45 | -0.92% | - |
| Sep 12, 2025 | 167.40 | 168.45 | 167.40 | 168.00 | 168.00 | 0.45% | - |
| Sep 11, 2025 | 166.25 | 167.45 | 166.25 | 167.25 | 167.25 | 0.54% | - |
| Sep 10, 2025 | 168.30 | 168.65 | 166.35 | 166.35 | 166.35 | -0.42% | - |
| Sep 9, 2025 | 168.25 | 169.35 | 167.05 | 167.05 | 167.05 | 0.27% | - |
| Sep 8, 2025 | 165.30 | 166.60 | 164.50 | 166.60 | 166.60 | 2.46% | - |
| Sep 5, 2025 | 163.80 | 164.00 | 162.60 | 162.60 | 162.60 | -0.28% | - |
| Sep 4, 2025 | 164.55 | 164.65 | 163.05 | 163.05 | 163.05 | 0.03% | - |
| Sep 3, 2025 | 163.65 | 164.75 | 163.00 | 163.00 | 163.00 | 0.22% | - |
| Sep 2, 2025 | 165.15 | 165.20 | 162.65 | 162.65 | 162.65 | -1.45% | - |
| Sep 1, 2025 | 164.95 | 165.05 | 164.80 | 165.05 | 165.05 | 0.36% | - |
| Aug 29, 2025 | 163.75 | 164.45 | 163.35 | 164.45 | 164.45 | 0.61% | - |
| Aug 28, 2025 | 163.85 | 164.05 | 163.45 | 163.45 | 163.45 | 0.06% | - |
| Aug 27, 2025 | 161.60 | 163.35 | 161.60 | 163.35 | 163.35 | 1.62% | - |
| Aug 26, 2025 | 161.20 | 161.35 | 160.75 | 160.75 | 160.75 | -0.50% | - |
| Aug 25, 2025 | 162.35 | 164.05 | 161.55 | 161.55 | 161.55 | -0.95% | 15 |
| Aug 22, 2025 | 162.45 | 163.10 | 162.45 | 163.10 | 163.10 | 0.74% | - |
| Aug 21, 2025 | 162.80 | 162.80 | 161.80 | 161.90 | 161.90 | -0.52% | - |
| Aug 20, 2025 | 161.25 | 162.75 | 161.10 | 162.75 | 162.75 | 0.56% | - |
| Aug 19, 2025 | 161.40 | 162.50 | 161.40 | 161.85 | 161.85 | 0.37% | - |
| Aug 18, 2025 | 161.45 | 162.80 | 161.25 | 161.25 | 161.25 | 0.37% | - |
| Aug 15, 2025 | 159.25 | 160.65 | 157.85 | 160.65 | 160.65 | 0.78% | - |
| Aug 14, 2025 | 162.95 | 162.95 | 159.40 | 159.40 | 159.40 | -0.03% | - |
| Aug 13, 2025 | 155.15 | 159.45 | 154.80 | 159.45 | 159.45 | 2.41% | - |
| Aug 12, 2025 | 155.80 | 156.25 | 155.70 | 155.70 | 155.70 | -1.67% | - |
| Aug 11, 2025 | 157.00 | 158.35 | 157.00 | 158.35 | 158.35 | 0.32% | - |
| Aug 8, 2025 | 158.65 | 160.10 | 157.85 | 157.85 | 157.85 | -1.41% | - |
| Aug 7, 2025 | 161.35 | 161.95 | 160.10 | 160.10 | 160.10 | -0.25% | - |
| Aug 6, 2025 | 162.60 | 163.40 | 160.50 | 160.50 | 160.50 | -4.18% | - |
| Aug 5, 2025 | 168.15 | 168.15 | 166.85 | 167.50 | 167.50 | 1.55% | - |
| Aug 4, 2025 | 162.15 | 164.95 | 162.15 | 164.95 | 164.95 | 1.04% | - |
| Aug 1, 2025 | 166.05 | 166.05 | 163.25 | 163.25 | 163.25 | -0.67% | - |
| Jul 31, 2025 | 164.35 | 165.95 | 162.40 | 164.35 | 164.35 | -2.09% | 50 |
| Jul 30, 2025 | 189.05 | 189.05 | 167.85 | 167.85 | 167.85 | -10.81% | 54 |
| Jul 29, 2025 | 189.40 | 189.65 | 188.20 | 188.20 | 188.20 | -0.69% | - |
| Jul 28, 2025 | 188.15 | 189.50 | 188.15 | 189.50 | 189.50 | 0.13% | - |
| Jul 25, 2025 | 188.90 | 190.00 | 188.90 | 189.25 | 189.25 | 0.48% | - |
| Jul 24, 2025 | 189.80 | 189.80 | 188.35 | 188.35 | 188.35 | -0.66% | - |
| Jul 23, 2025 | 190.25 | 191.20 | 189.60 | 189.60 | 189.60 | -0.03% | - |
| Jul 22, 2025 | 190.45 | 191.05 | 189.65 | 189.65 | 189.65 | 1.09% | - |
| Jul 21, 2025 | 185.85 | 187.60 | 185.85 | 187.60 | 187.60 | 0.32% | - |
| Jul 18, 2025 | 186.95 | 187.00 | 186.40 | 187.00 | 187.00 | -0.95% | - |