Skip to main content
Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
193.06
-2.77 (-1.41%)
At close: Dec 5, 2025, 4:00 PM EST
194.00
+0.94 (0.49%)
After-hours: Dec 5, 2025, 5:21 PM EST

Check Point Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025195.00199.90192.01193.06193.06-1.41%1,538,258
Dec 4, 2025192.05199.71192.05195.83195.832.48%6,191,956
Dec 3, 2025181.63191.94180.74191.10191.102.06%1,282,824
Dec 2, 2025187.19190.05186.74187.25187.250.11%470,319
Dec 1, 2025187.50188.36185.49187.05187.050.15%546,296
Nov 28, 2025186.76187.77184.02186.77186.771.32%467,296
Nov 26, 2025186.33188.00182.06184.34184.34-0.84%626,781
Nov 25, 2025183.83187.70183.83185.90185.901.28%568,964
Nov 24, 2025187.95189.28182.35183.55183.55-1.89%845,291
Nov 21, 2025183.96188.30183.20187.08187.081.71%743,818
Nov 20, 2025186.65187.66182.74183.93183.93-0.92%438,922
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
Oct 13, 2025196.61197.35193.59194.85194.85-0.36%519,955
Oct 10, 2025198.05199.19193.51195.56195.56-1.26%643,607
Oct 9, 2025201.00201.00196.55198.05198.05-1.47%757,513
Oct 8, 2025199.90201.10198.67201.00201.000.28%769,762
Oct 7, 2025202.03203.63197.68200.44200.44-0.26%854,518
Oct 6, 2025198.91201.43196.50200.96200.96-0.30%1,425,353
Oct 3, 2025204.31205.56201.26201.57201.57-1.66%756,859
Oct 2, 2025203.75205.64202.62204.97204.970.41%1,072,856
Oct 1, 2025207.00208.28200.04204.13204.13-1.34%705,923
Sep 30, 2025206.29208.28205.94206.91206.910.54%576,937
Sep 29, 2025205.30207.72204.85205.80205.800.56%734,968
Sep 26, 2025204.18205.48203.02204.65204.650.51%580,055
Sep 25, 2025202.79204.38201.49203.62203.620.14%694,416
Sep 24, 2025201.82205.96201.82203.34203.341.11%682,554
Sep 23, 2025206.26207.64200.08201.10201.10-899,127
Sep 22, 2025197.15201.37194.22201.09201.091.67%769,781
Sep 19, 2025196.66199.62196.40197.79197.790.79%2,200,982
Sep 18, 2025196.86199.15195.58196.24196.24-0.15%746,132
Sep 17, 2025199.71200.99196.13196.54196.54-1.16%505,847
Sep 16, 2025199.31199.95196.39198.84198.840.42%627,461
Sep 15, 2025194.88198.13194.62198.00198.001.44%762,072
Sep 12, 2025197.03197.62195.19195.19195.19-0.69%519,767
Sep 11, 2025195.13196.89193.76196.54196.541.18%382,075
Sep 10, 2025196.00198.76193.31194.24194.24-1.18%367,231
Sep 9, 2025196.59197.14194.20196.56196.56-0.17%557,179
Sep 8, 2025193.35197.40192.66196.90196.901.97%814,875
Sep 5, 2025192.26193.93190.26193.09193.091.22%1,170,080
Sep 4, 2025190.65191.26188.80190.77190.77-0.37%645,204
Sep 3, 2025191.97192.76188.86191.47191.470.69%579,682
Sep 2, 2025190.01192.37188.53190.16190.16-1.54%915,264
Aug 29, 2025191.54193.86191.54193.14193.140.98%547,453
Aug 28, 2025191.99192.18189.88191.26191.260.31%503,468
Aug 27, 2025187.88190.81187.63190.67190.671.63%531,267
Aug 26, 2025187.35189.90186.88187.62187.62-0.05%975,247
Aug 25, 2025191.10191.91187.55187.72187.72-1.42%663,028
Aug 22, 2025189.17191.68188.18190.42190.421.07%668,165
Aug 21, 2025188.17189.85186.25188.41188.41-0.46%617,854
Aug 20, 2025188.72190.00186.98189.29189.290.69%776,311
Aug 19, 2025189.75190.63186.74188.00188.00-0.34%901,314
Aug 18, 2025189.60190.48187.09188.64188.64-0.15%880,439
Aug 15, 2025184.30189.34184.30188.92188.921.94%801,068
Aug 14, 2025187.74188.00184.39185.32185.32-1.49%1,156,895
Aug 13, 2025182.83188.57181.31188.12188.123.82%1,161,270
Aug 12, 2025180.92182.45178.68181.20181.200.26%984,357
Aug 11, 2025183.16185.55180.33180.73180.73-1.41%794,093
Aug 8, 2025186.68187.79182.49183.32183.32-0.92%747,770
Aug 7, 2025189.35189.35183.69185.03185.03-1.69%1,704,516
Aug 6, 2025189.67190.74185.51188.21188.21-0.37%1,089,186
Aug 5, 2025192.84195.00188.75188.90188.90-2.00%1,105,459
Aug 4, 2025190.00192.91188.00192.76192.762.21%1,391,629
Aug 1, 2025186.33189.84185.05188.58188.581.28%1,821,690
Jul 31, 2025186.57190.10183.10186.20186.20-0.25%2,357,878
Jul 30, 2025203.26205.20185.00186.67186.67-14.50%4,048,802
Jul 29, 2025217.96220.53215.03218.33218.330.02%1,725,279
Jul 28, 2025220.53222.22217.83218.29218.29-0.83%1,064,530
Jul 25, 2025222.50223.30219.32220.11220.11-0.86%789,393
Jul 24, 2025222.74224.20221.12222.01222.01-0.44%584,777
Jul 23, 2025223.37223.86221.00223.00223.000.05%623,144
Jul 22, 2025222.83225.23221.22222.89222.890.11%517,708
Jul 21, 2025219.00222.92217.20222.64222.643.32%577,904
Jul 18, 2025218.17218.94215.06215.48215.48-0.92%911,625
Jul 17, 2025217.81219.69216.97217.47217.47-0.28%451,666