Check Point Software Technologies Ltd. (VIE:CHKP)
Austria
· Delayed Price · Currency is EUR 139.75
-1.85 (-1.31%)
At close: Mar 9, 2026
VIE:CHKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 140.60 | 142.55 | 139.20 | 139.20 | 139.20 | -1.69% | 3 |
| Mar 6, 2026 | 141.95 | 142.30 | 141.45 | 141.60 | 141.60 | 1.76% | - |
| Mar 5, 2026 | 135.75 | 139.15 | 135.75 | 139.15 | 139.15 | 2.05% | - |
| Mar 4, 2026 | 137.05 | 138.40 | 136.35 | 136.35 | 136.35 | 1.15% | - |
| Mar 3, 2026 | 131.70 | 134.80 | 131.70 | 134.80 | 134.80 | 3.06% | - |
| Mar 2, 2026 | 129.20 | 131.00 | 129.20 | 130.80 | 130.80 | 1.91% | 8 |
| Feb 27, 2026 | 131.05 | 131.05 | 128.35 | 128.35 | 128.35 | -1.38% | 6 |
| Feb 26, 2026 | 129.30 | 130.15 | 128.95 | 130.15 | 130.15 | 0.46% | - |
| Feb 25, 2026 | 129.35 | 129.55 | 128.60 | 129.55 | 129.55 | -1.22% | - |
| Feb 24, 2026 | 131.25 | 132.25 | 130.40 | 131.15 | 131.15 | -0.15% | - |
| Feb 23, 2026 | 133.75 | 134.75 | 131.35 | 131.35 | 131.35 | -4.16% | - |
| Feb 20, 2026 | 135.60 | 137.05 | 134.55 | 137.05 | 137.05 | 0.81% | - |
| Feb 19, 2026 | 139.25 | 140.30 | 135.95 | 135.95 | 135.95 | -1.70% | - |
| Feb 18, 2026 | 139.50 | 139.50 | 137.95 | 138.30 | 138.30 | -1.71% | - |
| Feb 17, 2026 | 144.55 | 144.55 | 140.70 | 140.70 | 140.70 | -2.80% | - |
| Feb 16, 2026 | 144.70 | 144.90 | 144.70 | 144.75 | 144.75 | -1.46% | - |
| Feb 13, 2026 | 138.75 | 146.90 | 138.65 | 146.90 | 146.90 | 6.33% | - |
| Feb 12, 2026 | 148.90 | 148.95 | 138.15 | 138.15 | 138.15 | -7.75% | 181 |
| Feb 11, 2026 | 151.80 | 151.80 | 149.75 | 149.75 | 149.75 | -3.11% | - |
| Feb 10, 2026 | 152.20 | 154.55 | 152.20 | 154.55 | 154.55 | 1.58% | - |
| Feb 9, 2026 | 152.60 | 152.60 | 151.35 | 152.15 | 152.15 | 0.79% | - |
| Feb 6, 2026 | 149.00 | 150.95 | 149.00 | 150.95 | 150.95 | 0.03% | - |
| Feb 5, 2026 | 149.50 | 150.90 | 149.05 | 150.90 | 150.90 | 0.33% | - |
| Feb 4, 2026 | 147.25 | 150.40 | 146.75 | 150.40 | 150.40 | 1.25% | - |
| Feb 3, 2026 | 152.50 | 152.55 | 148.55 | 148.55 | 148.55 | -3.16% | - |
| Feb 2, 2026 | 149.30 | 153.40 | 149.30 | 153.40 | 153.40 | 2.13% | - |
| Jan 30, 2026 | 148.10 | 150.20 | 147.95 | 150.20 | 150.20 | 2.63% | - |
| Jan 29, 2026 | 150.85 | 151.20 | 146.35 | 146.35 | 146.35 | -4.47% | - |
| Jan 28, 2026 | 154.00 | 154.50 | 152.35 | 153.20 | 153.20 | 1.12% | - |
| Jan 27, 2026 | 156.70 | 156.70 | 151.50 | 151.50 | 151.50 | -1.78% | 4 |
| Jan 26, 2026 | 153.05 | 154.25 | 152.50 | 154.25 | 154.25 | - | - |
| Jan 23, 2026 | 151.90 | 154.25 | 151.00 | 154.25 | 154.25 | 2.05% | - |
| Jan 22, 2026 | 149.10 | 151.15 | 148.85 | 151.15 | 151.15 | 0.60% | - |
| Jan 21, 2026 | 153.30 | 153.30 | 150.25 | 150.25 | 150.25 | -4.15% | - |
| Jan 20, 2026 | 156.25 | 156.75 | 155.60 | 156.75 | 156.75 | -0.63% | 53 |
| Jan 19, 2026 | 160.35 | 160.35 | 157.75 | 157.75 | 157.75 | -2.14% | - |
| Jan 16, 2026 | 164.65 | 164.65 | 161.20 | 161.20 | 161.20 | -2.10% | 6 |
| Jan 15, 2026 | 161.80 | 164.65 | 161.80 | 164.65 | 164.65 | 1.01% | - |
| Jan 14, 2026 | 160.40 | 163.00 | 156.75 | 163.00 | 163.00 | 2.97% | 12 |
| Jan 13, 2026 | 163.45 | 163.90 | 158.30 | 158.30 | 158.30 | -4.90% | - |
| Jan 12, 2026 | 163.50 | 166.45 | 163.50 | 166.45 | 166.45 | 1.15% | - |
| Jan 9, 2026 | 163.85 | 165.05 | 163.05 | 164.55 | 164.55 | 0.55% | - |
| Jan 8, 2026 | 161.75 | 163.65 | 161.20 | 163.65 | 163.65 | 1.05% | - |
| Jan 7, 2026 | 160.65 | 161.95 | 158.85 | 161.95 | 161.95 | 1.63% | 32 |
| Jan 6, 2026 | 158.25 | 159.35 | 154.25 | 159.35 | 159.35 | 0.54% | 16 |
| Jan 5, 2026 | 155.40 | 158.50 | 154.40 | 158.50 | 158.50 | 2.06% | - |
| Jan 2, 2026 | 158.05 | 159.30 | 155.30 | 155.30 | 155.30 | -3.06% | - |
| Dec 30, 2025 | 160.10 | 160.25 | 160.10 | 160.20 | 160.20 | -0.40% | - |
| Dec 29, 2025 | 160.65 | 160.85 | 160.50 | 160.85 | 160.85 | 0.03% | - |
| Dec 23, 2025 | 161.80 | 161.80 | 160.80 | 160.80 | 160.80 | -0.62% | - |
| Dec 22, 2025 | 161.45 | 161.80 | 161.45 | 161.80 | 161.80 | -0.34% | - |
| Dec 19, 2025 | 161.95 | 162.35 | 159.95 | 162.35 | 162.35 | 2.04% | - |
| Dec 18, 2025 | 160.30 | 162.10 | 159.10 | 159.10 | 159.10 | -0.69% | - |
| Dec 17, 2025 | 160.85 | 161.30 | 160.20 | 160.20 | 160.20 | 0.03% | - |
| Dec 16, 2025 | 158.30 | 160.15 | 158.30 | 160.15 | 160.15 | -1.02% | - |
| Dec 15, 2025 | 164.05 | 164.40 | 161.80 | 161.80 | 161.80 | -3.63% | - |
| Dec 12, 2025 | 168.90 | 168.90 | 167.90 | 167.90 | 167.90 | -0.15% | - |
| Dec 11, 2025 | 167.60 | 168.50 | 167.40 | 168.15 | 168.15 | 0.09% | - |
| Dec 10, 2025 | 166.90 | 168.00 | 165.90 | 168.00 | 168.00 | 1.76% | - |
| Dec 9, 2025 | 164.05 | 165.10 | 163.65 | 165.10 | 165.10 | 1.76% | - |
| Dec 8, 2025 | 165.05 | 165.65 | 162.25 | 162.25 | 162.25 | -4.42% | 12 |
| Dec 5, 2025 | 168.60 | 169.75 | 167.55 | 169.75 | 169.75 | -0.29% | - |
| 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% | - |