Check Point Software Technologies Ltd. CHKP
NASDAQ · United States · Technology Services
$128.35+1.42 (+1.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $128.35 | +1.12% | $127.00 | $130.04 | $126.01 | 766.60K |
| 2026-09-29 | $126.93 | -1.81% | $128.02 | $128.66 | $125.72 | 859.00K |
| 2026-09-28 | $129.27 | -1.50% | $130.00 | $130.86 | $127.56 | 937.80K |
| 2026-09-25 | $131.24 | -3.71% | $136.30 | $136.44 | $131.00 | 949.00K |
| 2026-09-24 | $136.29 | -3.45% | $141.16 | $141.29 | $135.79 | 679.10K |
| 2026-09-23 | $141.16 | +2.94% | $138.31 | $141.66 | $136.60 | 1.17M |
| 2026-09-22 | $137.13 | +2.15% | $134.88 | $140.60 | $130.73 | 2.34M |
| 2026-09-21 | $134.25 | +1.16% | $132.40 | $134.76 | $131.82 | 892.70K |
| 2026-09-18 | $132.71 | -2.58% | $135.96 | $135.96 | $131.57 | 1.87M |
| 2026-09-17 | $136.23 | -1.06% | $135.97 | $137.89 | $134.38 | 1.23M |
| 2026-09-16 | $137.69 | -0.07% | $135.72 | $138.14 | $135.41 | 1.34M |
| 2026-09-15 | $137.79 | -0.51% | $136.12 | $139.16 | $134.06 | 1.77M |
| 2026-09-14 | $138.50 | +5.21% | $135.09 | $141.96 | $134.97 | 1.96M |
| 2026-09-11 | $131.64 | +0.87% | $129.21 | $132.85 | $128.49 | 1.51M |
| 2026-09-10 | $130.51 | -3.37% | $135.26 | $136.93 | $130.00 | 1.07M |
| 2026-09-09 | $135.06 | +1.63% | $132.20 | $135.52 | $131.64 | 788.80K |
| 2026-09-08 | $132.90 | -3.03% | $134.74 | $135.37 | $132.06 | 1.11M |
| 2026-09-04 | $137.05 | -0.26% | $135.07 | $139.75 | $134.00 | 768.50K |
| 2026-09-03 | $137.41 | +2.63% | $135.76 | $138.08 | $134.32 | 757.40K |
| 2026-09-02 | $133.89 | -0.43% | $135.55 | $137.31 | $132.86 | 1.04M |
| 2026-09-01 | $134.47 | -3.20% | $137.58 | $139.84 | $134.23 | 885.10K |
| 2026-08-31 | $138.91 | +0.43% | $137.37 | $141.73 | $137.37 | 909.60K |
| 2026-08-28 | $138.32 | +3.82% | $132.59 | $140.22 | $132.00 | 1.15M |
| 2026-08-27 | $133.23 | +3.24% | $131.36 | $135.06 | $130.00 | 1.22M |
| 2026-08-26 | $129.05 | -0.36% | $126.82 | $129.65 | $126.70 | 689.30K |
| 2026-08-25 | $129.52 | -0.75% | $129.80 | $130.35 | $127.65 | 741.80K |
| 2026-08-24 | $130.50 | -0.04% | $130.00 | $131.51 | $129.76 | 613.50K |
| 2026-08-21 | $130.55 | +0.18% | $130.71 | $131.95 | $129.04 | 705.80K |
| 2026-08-20 | $130.32 | -1.53% | $132.02 | $133.69 | $130.21 | 795.20K |
| 2026-08-19 | $132.35 | +1.57% | $130.31 | $133.31 | $129.01 | 955.30K |
| 2026-08-18 | $130.31 | +2.60% | $128.31 | $132.20 | $127.66 | 864.90K |
| 2026-08-17 | $127.01 | -3.58% | $131.52 | $132.00 | $126.94 | 769.40K |
| 2026-08-14 | $131.72 | -1.87% | $134.97 | $135.50 | $131.63 | 712.00K |
| 2026-08-13 | $134.23 | +3.82% | $130.81 | $134.78 | $129.11 | 1.41M |
| 2026-08-12 | $129.29 | +0.13% | $126.70 | $129.95 | $126.50 | 885.00K |
| 2026-08-11 | $129.12 | -1.54% | $129.82 | $130.88 | $127.50 | 1.22M |
| 2026-08-10 | $131.14 | +2.60% | $126.90 | $132.16 | $126.90 | 757.00K |
| 2026-08-07 | $127.82 | +2.03% | $126.15 | $127.84 | $124.43 | 583.00K |
| 2026-08-06 | $125.28 | -0.06% | $123.60 | $125.69 | $122.21 | 730.40K |
| 2026-08-05 | $125.35 | +1.15% | $124.78 | $125.86 | $123.34 | 806.70K |
| 2026-08-04 | $123.92 | +0.77% | $122.19 | $124.64 | $122.19 | 1.24M |
| 2026-08-03 | $122.97 | -3.27% | $127.09 | $127.94 | $122.16 | 1.95M |
| 2026-07-31 | $127.13 | -0.86% | $127.40 | $129.11 | $124.59 | 1.55M |
| 2026-07-30 | $128.23 | -8.19% | $123.03 | $128.86 | $122.18 | 2.58M |
| 2026-07-29 | $139.67 | +1.47% | $138.05 | $140.73 | $136.42 | 1.93M |
| 2026-07-28 | $137.64 | +3.68% | $133.15 | $139.15 | $131.55 | 2.02M |
| 2026-07-27 | $132.75 | +1.67% | $131.16 | $134.99 | $130.68 | 1.77M |
| 2026-07-24 | $130.57 | +3.62% | $127.90 | $130.87 | $126.72 | 1.20M |
| 2026-07-23 | $126.01 | -1.49% | $129.73 | $129.73 | $124.77 | 1.22M |
| 2026-07-22 | $127.91 | -1.95% | $131.31 | $131.49 | $127.22 | 1.24M |
| 2026-07-21 | $130.46 | -3.88% | $134.05 | $135.24 | $129.92 | 1.18M |
| 2026-07-20 | $135.73 | -1.00% | $135.75 | $138.05 | $133.91 | 733.30K |
| 2026-07-17 | $137.10 | +0.43% | $134.37 | $139.22 | $134.37 | 1.61M |
| 2026-07-16 | $136.51 | +3.11% | $134.38 | $136.73 | $130.81 | 1.58M |
| 2026-07-15 | $132.39 | -3.38% | $132.22 | $136.21 | $131.54 | 1.49M |
| 2026-07-14 | $137.02 | +2.01% | $130.31 | $138.19 | $130.00 | 1.24M |
| 2026-07-13 | $134.32 | +1.99% | $134.59 | $135.61 | $131.37 | 1.02M |
| 2026-07-10 | $131.70 | -4.68% | $138.86 | $139.24 | $130.23 | 1.13M |
| 2026-07-09 | $138.16 | +0.96% | $132.99 | $138.36 | $132.43 | 953.00K |
| 2026-07-08 | $136.85 | -1.37% | $136.98 | $138.62 | $135.47 | 1.07M |
| 2026-07-07 | $138.75 | -0.09% | $140.45 | $142.10 | $138.60 | 1.21M |
| 2026-07-06 | $138.87 | +1.68% | $136.58 | $139.93 | $135.03 | 1.01M |
| 2026-07-02 | $136.58 | +1.71% | $134.85 | $137.93 | $133.10 | 1.06M |
| 2026-07-01 | $134.29 | +2.18% | $135.00 | $136.99 | $133.06 | 1.64M |
| 2026-06-30 | $131.43 | +2.08% | $127.51 | $131.96 | $126.75 | 1.14M |
| 2026-06-29 | $128.75 | -1.00% | $131.94 | $132.29 | $128.34 | 1.10M |
| 2026-06-26 | $130.05 | +5.87% | $123.26 | $130.33 | $123.26 | 1.17M |
| 2026-06-25 | $122.84 | -1.48% | $123.56 | $125.86 | $121.84 | 1.60M |
| 2026-06-24 | $124.68 | +0.64% | $123.89 | $127.20 | $122.79 | 842.60K |
| 2026-06-23 | $123.89 | +2.98% | $123.25 | $125.13 | $120.93 | 1.09M |
| 2026-06-22 | $120.30 | -1.66% | $120.81 | $124.66 | $119.04 | 1.07M |
| 2026-06-18 | $122.33 | +0.36% | $120.56 | $123.78 | $117.52 | 2.33M |
| 2026-06-17 | $121.89 | -0.06% | $121.11 | $122.88 | $119.30 | 1.08M |
| 2026-06-16 | $121.96 | -1.21% | $122.65 | $125.13 | $121.36 | 787.10K |
| 2026-06-15 | $123.46 | -0.48% | $123.54 | $126.26 | $122.14 | 934.20K |
| 2026-06-12 | $124.06 | +0.76% | $123.12 | $125.95 | $121.25 | 973.10K |
| 2026-06-11 | $123.12 | -2.04% | $123.18 | $124.63 | $120.93 | 1.32M |
| 2026-06-10 | $125.69 | -1.37% | $125.65 | $128.84 | $124.02 | 976.20K |
| 2026-06-09 | $127.43 | -1.43% | $128.87 | $129.90 | $125.55 | 1.24M |
| 2026-06-08 | $129.28 | -4.82% | $131.87 | $134.77 | $128.47 | 1.78M |
| 2026-06-05 | $135.82 | -0.47% | $136.46 | $137.29 | $134.99 | 1.79M |
| 2026-06-04 | $136.46 | +0.57% | $134.94 | $138.62 | $134.34 | 1.59M |
| 2026-06-03 | $135.68 | -3.13% | $138.01 | $139.58 | $135.14 | 1.86M |
| 2026-06-02 | $140.07 | +0.73% | $134.83 | $141.31 | $133.65 | 1.51M |
| 2026-06-01 | $139.05 | +2.96% | $138.18 | $139.86 | $134.80 | 1.67M |
| 2026-05-29 | $135.05 | +2.83% | $131.52 | $135.58 | $131.06 | 2.19M |
| 2026-05-28 | $131.33 | +2.04% | $128.02 | $132.92 | $127.26 | 1.53M |
| 2026-05-27 | $128.71 | -1.81% | $128.20 | $130.48 | $127.26 | 1.39M |
| 2026-05-26 | $131.08 | -1.91% | $132.35 | $132.99 | $130.53 | 1.32M |
| 2026-05-22 | $133.63 | +1.44% | $131.73 | $134.79 | $131.16 | 1.33M |