Check Point Software Technologies Ltd (CHKP) Historical Stock Data
190.85 ↓2.21 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHKP is down -0.15% a day on average. There have been 13 days where Check Point Software Technologies Ltd closed green and 17 days where CHKP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 192.56 | 190.85 | ↓$1.71 (-0.89%) | 188.05 | 194.24 | 1.26M |
| 2025-12-05 | 195.00 | 193.06 | ↓$1.94 (-0.99%) | 192.01 | 199.90 | 1.54M |
| 2025-12-04 | 192.05 | 195.83 | ↑$3.78 (1.97%) | 192.05 | 199.71 | 6.19M |
| 2025-12-03 | 181.63 | 191.10 | ↑$9.47 (5.21%) | 180.74 | 191.94 | 1.28M |
| 2025-12-02 | 187.19 | 187.25 | ↑$0.06 (0.03%) | 186.74 | 190.05 | 470.98K |
| 2025-12-01 | 187.50 | 187.05 | ↓$0.45 (-0.24%) | 185.49 | 188.36 | 546.46K |
| 2025-11-28 | 186.76 | 186.77 | ↑$0.01 (0.01%) | 184.02 | 187.77 | 467.69K |
| 2025-11-26 | 186.33 | 184.34 | ↓$1.99 (-1.07%) | 182.06 | 188.00 | 626.78K |
| 2025-11-25 | 183.83 | 185.90 | ↑$2.07 (1.13%) | 183.83 | 187.70 | 569.03K |
| 2025-11-24 | 187.95 | 183.55 | ↓$4.40 (-2.34%) | 182.35 | 189.28 | 849.10K |
| 2025-11-21 | 183.96 | 187.08 | ↑$3.12 (1.70%) | 183.20 | 188.30 | 744.07K |
| 2025-11-20 | 186.65 | 183.93 | ↓$2.72 (-1.46%) | 182.74 | 187.66 | 438.94K |
| 2025-11-19 | 190.23 | 185.64 | ↓$4.59 (-2.41%) | 185.01 | 190.47 | 642.40K |
| 2025-11-18 | 192.48 | 190.70 | ↓$1.78 (-0.92%) | 189.22 | 193.90 | 536.05K |
| 2025-11-17 | 196.85 | 192.10 | ↓$4.75 (-2.41%) | 191.89 | 197.19 | 554.35K |
| 2025-11-14 | 195.84 | 197.52 | ↑$1.68 (0.86%) | 195.79 | 200.20 | 488.90K |
| 2025-11-13 | 200.35 | 198.81 | ↓$1.54 (-0.77%) | 198.30 | 202.24 | 425.77K |
| 2025-11-12 | 204.97 | 202.31 | ↓$2.66 (-1.30%) | 200.45 | 205.81 | 739.59K |
| 2025-11-11 | 200.83 | 204.39 | ↑$3.57 (1.78%) | 200.83 | 206.43 | 625.05K |
| 2025-11-10 | 200.48 | 202.11 | ↑$1.63 (0.81%) | 198.29 | 202.94 | 509.77K |
| 2025-11-07 | 197.29 | 200.29 | ↑$3.00 (1.52%) | 196.43 | 202.60 | 0.92M |
| 2025-11-06 | 193.70 | 196.52 | ↑$2.82 (1.46%) | 192.12 | 197.58 | 809.88K |
| 2025-11-05 | 190.56 | 195.41 | ↑$4.85 (2.55%) | 190.30 | 196.03 | 635.08K |
| 2025-11-04 | 194.59 | 191.76 | ↓$2.83 (-1.45%) | 190.25 | 194.81 | 1.31M |
| 2025-11-03 | 195.65 | 194.59 | ↓$1.06 (-0.54%) | 193.30 | 196.47 | 816.52K |
| 2025-10-31 | 198.70 | 195.68 | ↓$3.02 (-1.52%) | 194.96 | 200.20 | 881.89K |
| 2025-10-30 | 196.01 | 199.48 | ↑$3.47 (1.77%) | 195.21 | 200.40 | 595.07K |
| 2025-10-29 | 203.99 | 197.28 | ↓$6.71 (-3.29%) | 196.02 | 204.27 | 1.30M |
| 2025-10-28 | 208.66 | 203.56 | ↓$5.10 (-2.44%) | 198.00 | 210.66 | 2.75M |
| 2025-10-27 | 194.00 | 191.72 | ↓$2.28 (-1.18%) | 190.28 | 194.47 | 1.34M |
Create an account or log in to view more rows.
$CHKP I think I like this stock more everyday
$CHKP do what the markets tells you to do not the other way around
$CHKP damn lots of volume came after hours just now
what the?
$CHKP this sell-off is meh.
$CHKP It's happening!
$CHKP what happen
$CHKP super bullish
$CHKP love this stock!!!!
$CHKP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CHKP starting to gap up a little