Skip to main content
Check Point Software Technologies Ltd. (CHKP)
NASDAQ: CHKP · Real-Time Price · USD
130.05
+7.21 (5.87%)
At close: Jun 26, 2026, 4:00 PM EDT
127.01
-3.04 (-2.34%)
After-hours: Jun 26, 2026, 6:52 PM EDT

Check Point Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026123.26130.33123.26130.05130.055.87%1,160,204
Jun 25, 2026123.56125.86121.84122.84122.84-1.48%1,428,989
Jun 24, 2026123.89127.20122.79124.68124.680.64%835,259
Jun 23, 2026123.25125.13120.93123.89123.892.98%1,088,980
Jun 22, 2026120.81124.66119.04120.30120.30-1.66%1,066,051
Jun 18, 2026120.56123.78117.52122.33122.330.36%2,331,615
Jun 17, 2026121.11122.88119.30121.89121.89-0.06%1,083,807
Jun 16, 2026122.65125.13121.36121.96121.96-1.21%787,061
Jun 15, 2026123.54126.26122.14123.46123.46-0.48%934,225
Jun 12, 2026123.12125.95121.25124.06124.060.76%973,085
Jun 11, 2026123.18124.63120.93123.12123.12-2.04%1,322,153
Jun 10, 2026125.65128.84124.02125.69125.69-1.37%976,207
Jun 9, 2026128.87129.90125.55127.43127.43-1.43%1,236,083
Jun 8, 2026131.87134.77128.47129.28129.28-4.82%1,784,910
Jun 5, 2026136.46137.29134.99135.82135.82-0.47%1,794,351
Jun 4, 2026134.94138.62134.34136.46136.460.57%1,592,314
Jun 3, 2026138.01139.58135.14135.68135.68-3.13%1,856,328
Jun 2, 2026134.83141.31133.65140.07140.070.73%1,505,406
Jun 1, 2026138.18139.86134.80139.05139.052.96%1,672,677
May 29, 2026131.52135.58131.06135.05135.052.83%2,192,601
May 28, 2026128.02132.92127.26131.33131.332.04%1,530,843
May 27, 2026128.20130.48127.26128.71128.71-1.81%1,394,605
May 26, 2026132.35132.99130.53131.08131.08-1.91%1,322,096
May 22, 2026131.73134.79131.16133.63133.631.44%1,330,136
May 21, 2026127.20132.68126.22131.73131.732.65%1,792,171
May 20, 2026123.41128.50122.51128.33128.331.87%1,104,108
May 19, 2026129.19130.07125.88125.98125.98-1.02%1,363,745
May 18, 2026122.68127.80122.24127.28127.282.62%1,682,220
May 15, 2026121.74124.32119.88124.03124.033.14%1,983,665
May 14, 2026115.25120.89114.51120.25120.254.41%1,585,809
May 13, 2026115.07116.61113.48115.17115.17-1.01%1,646,264
May 12, 2026116.03117.25115.27116.34116.340.80%1,525,322
May 11, 2026117.68117.82113.45115.42115.420.43%1,686,563
May 8, 2026113.29115.25112.34114.93114.93-0.55%2,016,246
May 7, 2026115.93118.21112.87115.56115.561.13%3,433,178
May 6, 2026115.48116.18112.73114.27114.27-2.86%2,403,092
May 5, 2026117.70117.70113.27117.64117.640.62%2,098,129
May 4, 2026114.51118.47114.21116.91116.912.10%2,740,745
May 1, 2026115.00117.25114.07114.51114.511.81%3,189,064
Apr 30, 2026122.91124.67112.23112.47112.47-19.64%8,489,525
Apr 29, 2026138.20141.46136.01139.96139.960.48%1,647,569
Apr 28, 2026138.47140.26137.36139.29139.290.85%1,038,148
Apr 27, 2026134.47139.04134.01138.11138.112.55%1,121,333
Apr 24, 2026133.51135.07132.39134.67134.670.64%639,088
Apr 23, 2026139.28140.44130.93133.82133.82-5.55%1,357,932
Apr 22, 2026140.08142.23139.50141.68141.681.14%859,155
Apr 21, 2026139.10142.44138.26140.08140.081.40%1,046,712
Apr 20, 2026135.37138.32134.65138.15138.151.26%851,017
Apr 17, 2026139.44139.44135.90136.43136.43-0.86%1,167,567
Apr 16, 2026137.10139.97135.32137.61137.612.17%1,490,032
Apr 15, 2026135.55137.98132.43134.69134.69-0.07%2,010,914
Apr 14, 2026140.78143.25134.38134.78134.78-5.15%1,588,196
Apr 13, 2026135.62142.30135.47142.10142.105.09%1,081,579
Apr 10, 2026143.18143.31134.38135.22135.22-4.67%1,533,569
Apr 9, 2026144.93145.50139.86141.85141.85-2.76%834,909
Apr 8, 2026150.20151.85145.02145.87145.87-1.70%1,090,261
Apr 7, 2026146.55149.43146.34148.40148.400.14%899,982
Apr 6, 2026148.06149.00146.51148.19148.19-0.03%737,081
Apr 2, 2026146.03148.37144.50148.23148.231.69%991,525
Apr 1, 2026142.85146.01140.18145.76145.762.04%1,162,487
Mar 31, 2026141.78144.32140.66142.85142.851.17%881,923
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