Check Point Software Technologies Ltd (CHKP) Historical Stock Data
189.64 ↑1.11 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHKP is down -0.12% a day on average. There have been 15 days where Check Point Software Technologies Ltd closed green and 15 days where CHKP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 188.78 | 189.64 | ↑$0.85 (0.45%) | 188.00 | 190.38 | 198K |
| 2025-12-24 | 189.37 | 188.52 | ↓$0.85 (-0.45%) | 187.96 | 189.37 | 302.01K |
| 2025-12-23 | 190.02 | 189.44 | ↓$0.58 (-0.31%) | 188.89 | 191.77 | 357.57K |
| 2025-12-22 | 188.96 | 190.73 | ↑$1.77 (0.94%) | 188.95 | 191.53 | 417.39K |
| 2025-12-19 | 188.13 | 189.14 | ↑$1.01 (0.54%) | 186.95 | 190.59 | 1.16M |
| 2025-12-18 | 187.79 | 188.00 | ↑$0.21 (0.11%) | 185.19 | 188.99 | 658.41K |
| 2025-12-17 | 188.19 | 187.34 | ↓$0.85 (-0.45%) | 186.71 | 188.95 | 703.46K |
| 2025-12-16 | 186.15 | 188.19 | ↑$2.04 (1.10%) | 186.03 | 189.10 | 611.59K |
| 2025-12-15 | 193.77 | 187.29 | ↓$6.48 (-3.34%) | 186.86 | 193.77 | 719.37K |
| 2025-12-12 | 199.39 | 192.12 | ↓$7.27 (-3.65%) | 191.29 | 199.90 | 1.10M |
| 2025-12-11 | 197.41 | 198.48 | ↑$1.07 (0.54%) | 196.39 | 199.24 | 601.42K |
| 2025-12-10 | 194.50 | 197.50 | ↑$3.00 (1.54%) | 193.74 | 197.93 | 0.91M |
| 2025-12-09 | 190.16 | 194.19 | ↑$4.03 (2.12%) | 189.46 | 194.80 | 659.77K |
| 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 |
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