Skip to main content
Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
160.93
-4.29 (-2.60%)
Mar 9, 2026, 3:22 PM EDT - Market open

Check Point Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026163.70165.00160.02160.90--2.61%438,294
Mar 6, 2026164.48166.31162.46165.22165.220.45%993,680
Mar 5, 2026158.57164.67158.57164.48164.484.07%1,077,342
Mar 4, 2026159.10162.00157.42158.04158.04-1.04%1,176,229
Mar 3, 2026151.88160.40151.88159.70159.703.05%1,393,482
Mar 2, 2026154.10155.43151.31154.97154.971.91%1,448,147
Feb 27, 2026152.01153.27150.65152.07152.07-1.76%1,803,960
Feb 26, 2026153.79157.26152.00154.80154.801.28%1,481,463
Feb 25, 2026151.67153.79150.17152.84152.840.26%2,390,710
Feb 24, 2026154.38157.74152.27152.44152.44-1.48%1,480,240
Feb 23, 2026157.58157.87153.66154.73154.73-2.71%2,210,593
Feb 20, 2026158.50163.68157.29159.04159.04-0.01%1,559,552
Feb 19, 2026165.32165.32158.84159.05159.05-3.02%2,356,388
Feb 18, 2026163.50166.43162.00164.01164.01-0.61%1,834,081
Feb 17, 2026170.78170.93163.92165.02165.02-3.77%2,135,829
Feb 13, 2026166.51176.52166.00171.48171.484.26%2,087,690
Feb 12, 2026165.00178.31161.00164.47164.47-6.80%4,146,836
Feb 11, 2026180.66182.09176.06176.47176.47-2.27%1,663,037
Feb 10, 2026182.23185.42180.31180.57180.57-0.39%1,251,302
Feb 9, 2026180.58181.71178.41181.27181.270.20%1,047,312
Feb 6, 2026178.21180.99175.74180.91180.912.64%1,105,131
Feb 5, 2026177.84180.00175.22176.25176.25-0.14%1,228,679
Feb 4, 2026171.64177.73170.49176.49176.491.39%1,710,872
Feb 3, 2026177.79178.42173.15174.07174.07-3.41%1,542,952
Feb 2, 2026178.22181.57178.12180.21180.210.39%1,262,708
Jan 30, 2026176.37180.50176.06179.51179.510.73%1,225,965
Jan 29, 2026177.83179.20173.56178.21178.21-1.13%1,548,112
Jan 28, 2026182.01183.20177.94180.24180.24-1.48%1,061,365
Jan 27, 2026186.18186.59180.26182.94182.94-0.96%768,377
Jan 26, 2026182.67184.86181.50184.71184.711.92%1,021,711
Jan 23, 2026179.77183.62179.05181.23181.231.72%845,679
Jan 22, 2026175.48178.57175.02178.16178.162.18%970,428
Jan 21, 2026177.82179.51173.77174.36174.36-2.43%1,541,322
Jan 20, 2026182.76185.50178.21178.71178.71-3.68%1,484,687
Jan 16, 2026188.11188.70185.30185.54185.54-1.59%1,137,704
Jan 15, 2026188.55193.96186.32188.54188.540.20%1,314,698
Jan 14, 2026187.35192.28185.66188.17188.170.86%1,659,144
Jan 13, 2026188.53189.08182.50186.57186.57-1.81%1,363,859
Jan 12, 2026193.50195.41189.97190.00190.00-1.39%1,674,339
Jan 9, 2026191.17194.04188.34192.67192.671.00%1,666,262
Jan 8, 2026189.89192.27188.99190.76190.760.63%1,352,224
Jan 7, 2026186.46190.67183.88189.56189.561.91%1,286,768
Jan 6, 2026184.10187.93181.87186.01186.010.49%1,425,614
Jan 5, 2026180.62187.50179.12185.10185.102.25%1,405,673
Jan 2, 2026185.75186.46180.08181.03181.03-2.44%463,206
Dec 31, 2025187.31187.61184.45185.56185.56-1.01%686,073
Dec 30, 2025187.73189.45187.31187.46187.46-0.59%424,405
Dec 29, 2025189.29190.25188.22188.58188.58-0.56%343,325
Dec 26, 2025188.78190.38188.00189.64189.640.59%197,995
Dec 24, 2025189.37189.37187.96188.52188.52-0.49%302,009
Dec 23, 2025190.02191.77188.89189.44189.44-0.68%357,571
Dec 22, 2025188.96191.53188.95190.73190.730.84%417,388
Dec 19, 2025188.13190.59186.95189.14189.140.61%1,163,864
Dec 18, 2025187.79188.99185.19188.00188.000.35%658,412
Dec 17, 2025188.19188.95186.71187.34187.34-0.45%703,466
Dec 16, 2025186.15189.10186.03188.19188.190.48%611,585
Dec 15, 2025193.77193.77186.86187.29187.29-2.51%719,403
Dec 12, 2025199.39199.90191.29192.12192.12-3.20%1,102,308
Dec 11, 2025197.41199.24196.39198.48198.480.50%601,419
Dec 10, 2025194.50197.93193.74197.50197.501.70%914,181
Dec 9, 2025190.16194.80189.46194.19194.191.75%659,774
Dec 8, 2025192.56194.24188.05190.85190.85-1.14%1,257,394
Dec 5, 2025195.00199.90192.01193.06193.06-1.41%1,538,366
Dec 4, 2025192.05199.71192.05195.83195.832.48%6,191,976
Dec 3, 2025181.63191.94180.74191.10191.102.06%1,283,543
Dec 2, 2025187.19190.05186.74187.25187.250.11%470,982
Dec 1, 2025187.50188.36185.49187.05187.050.15%546,455
Nov 28, 2025186.76187.77184.02186.77186.771.32%467,691
Nov 26, 2025186.33188.00182.06184.34184.34-0.84%626,781
Nov 25, 2025183.83187.70183.83185.90185.901.28%569,032
Nov 24, 2025187.95189.28182.35183.55183.55-1.89%849,098
Nov 21, 2025183.96188.30183.20187.08187.081.71%744,068
Nov 20, 2025186.65187.66182.74183.93183.93-0.92%438,944
Nov 19, 2025190.23190.47185.01185.64185.64-2.65%642,405
Nov 18, 2025192.48193.90189.22190.70190.70-0.73%536,049
Nov 17, 2025196.85197.19191.89192.10192.10-2.74%554,357
Nov 14, 2025195.84200.20195.79197.52197.52-0.65%488,896
Nov 13, 2025200.35202.24198.30198.81198.81-1.73%425,774
Nov 12, 2025204.97205.81200.45202.31202.31-1.02%739,591
Nov 11, 2025200.83206.43200.83204.39204.391.13%625,054
Nov 10, 2025200.48202.94198.29202.11202.110.91%509,766
Nov 7, 2025197.29202.60196.43200.29200.291.92%923,294
Nov 6, 2025193.70197.58192.12196.52196.520.57%809,885
Nov 5, 2025190.56196.03190.30195.41195.411.90%635,079
Nov 4, 2025194.59194.81190.25191.76191.76-1.45%1,312,860
Nov 3, 2025195.65196.47193.30194.59194.59-0.56%816,531
Oct 31, 2025198.70200.20194.96195.68195.68-1.90%881,904
Oct 30, 2025196.01200.40195.21199.48199.481.12%595,089
Oct 29, 2025203.99204.27196.02197.28197.28-3.09%1,302,556
Oct 28, 2025208.66210.66198.00203.56203.566.18%2,752,931
Oct 27, 2025194.00194.47190.28191.72191.72-0.15%1,340,080
Oct 24, 2025194.02195.02191.86192.00192.00-0.81%651,450
Oct 23, 2025194.82195.32192.32193.56193.56-0.69%737,067
Oct 22, 2025195.83198.20194.89194.90194.90-0.94%1,168,448
Oct 21, 2025193.00197.86191.59196.75196.751.86%612,527
Oct 20, 2025191.01193.40190.26193.15193.151.31%779,744
Oct 17, 2025187.29191.22187.29190.65190.651.22%609,216
Oct 16, 2025190.53191.79187.56188.36188.36-0.99%680,549
Oct 15, 2025194.64195.04189.77190.24190.24-1.98%715,554
Oct 14, 2025194.04196.71193.43194.08194.08-0.40%584,670