Skip to main content
Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
139.29
+1.18 (0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
139.05
-0.24 (-0.17%)
After-hours: Apr 28, 2026, 6:15 PM EDT

Check Point Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.47140.26137.36139.24139.240.82%1,033,716
Apr 27, 2026134.47139.04134.01138.11138.112.55%1,118,917
Apr 24, 2026133.51135.07132.39134.67134.670.64%638,708
Apr 23, 2026139.28140.44130.93133.82133.82-5.55%1,357,780
Apr 22, 2026140.08142.23139.50141.68141.681.14%859,093
Apr 21, 2026139.10142.44138.26140.08140.081.40%1,046,430
Apr 20, 2026135.37138.32134.65138.15138.151.26%849,497
Apr 17, 2026139.44139.44135.90136.43136.43-0.86%1,167,194
Apr 16, 2026137.10139.97135.32137.61137.612.17%1,489,696
Apr 15, 2026135.55137.98132.43134.69134.69-0.07%1,986,016
Apr 14, 2026140.78143.25134.38134.78134.78-5.15%1,587,135
Apr 13, 2026135.62142.30135.47142.10142.105.09%1,081,299
Apr 10, 2026143.18143.31134.38135.22135.22-4.67%1,532,035
Apr 9, 2026144.93145.50139.86141.85141.85-2.76%823,054
Apr 8, 2026150.20151.85145.02145.87145.87-1.70%1,090,218
Apr 7, 2026146.55149.43146.34148.40148.400.14%899,610
Apr 6, 2026148.06149.00146.51148.19148.19-0.03%737,080
Apr 2, 2026146.03148.37144.50148.23148.231.69%979,832
Apr 1, 2026142.85146.01140.18145.76145.762.04%1,161,794
Mar 31, 2026141.78144.32140.66142.85142.851.17%881,814
Mar 30, 2026140.92143.40139.79141.20141.201.70%909,520
Mar 27, 2026140.22143.70135.82138.84138.84-2.79%1,054,958
Mar 26, 2026141.24144.62140.50142.82142.820.29%802,397
Mar 25, 2026144.75147.00142.00142.41142.41-1.47%759,205
Mar 24, 2026150.25150.37143.80144.53144.53-4.44%1,343,779
Mar 23, 2026153.69155.02151.01151.25151.25-0.97%544,144
Mar 20, 2026153.37154.15150.41152.73152.73-1.16%1,341,197
Mar 19, 2026153.13156.72153.13154.52154.520.89%598,929
Mar 18, 2026152.21154.76152.20153.16153.16-0.51%563,403
Mar 17, 2026152.69156.92152.69153.95153.950.73%495,860
Mar 16, 2026153.02154.96151.72152.83152.83-0.53%561,983
Mar 13, 2026155.31156.78153.19153.65153.65-1.37%694,900
Mar 12, 2026156.14157.86154.46155.78155.781.13%1,312,814
Mar 11, 2026157.92159.88153.85154.04154.04-2.08%964,564
Mar 10, 2026160.95161.60155.40157.32157.32-2.19%726,353
Mar 9, 2026163.70165.00159.47160.85160.85-2.64%942,800
Mar 6, 2026164.48166.31162.46165.22165.220.45%993,785
Mar 5, 2026158.57164.67158.57164.48164.484.07%1,083,997
Mar 4, 2026159.10162.00157.42158.04158.04-1.04%1,176,610
Mar 3, 2026151.88160.40151.88159.70159.703.05%1,393,553
Mar 2, 2026154.10155.43151.31154.97154.971.91%1,448,486
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