Home

Check Point Software Technologies Ltd. - Ordinary Shares (CHKP)

228.01
-2.83 (-1.23%)
NASDAQ · Last Trade: Apr 2nd, 9:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Check Point Software Technologies Ltd. - Ordinary Shares (CHKP)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025229.19230.81226.75228.01976,497228.01
4/01/2025228.51231.06226.51230.84638,516230.84
3/31/2025225.34228.83223.85227.92761,772227.92
3/28/2025232.87234.35227.44228.37941,764228.37
3/27/2025230.31232.58225.00231.31750,914231.31
3/26/2025230.99232.66227.13227.87527,146227.87
3/25/2025228.10231.46228.10230.58545,627230.58
3/24/2025229.50230.49226.32228.05642,137228.05
3/21/2025227.43229.87225.51227.971,071,893227.97
3/20/2025229.46230.73226.87229.14929,000229.14
3/19/2025229.67232.37229.50230.32697,006230.32
3/18/2025230.24231.34226.78229.75798,005229.75
3/17/2025222.89231.58222.41230.391,104,721230.39
3/14/2025221.71224.96219.26224.841,246,127224.84
3/13/2025216.77217.20211.83214.901,341,971214.90
3/12/2025223.97225.94216.57217.991,250,106217.99
3/11/2025222.77226.67221.97222.39930,588222.39
3/10/2025226.11229.94223.44225.272,434,061225.27
3/07/2025223.80230.65222.51230.201,886,018230.20
3/06/2025220.00224.94218.65223.481,390,340223.48
3/05/2025219.66223.01218.17221.601,026,674221.60
3/04/2025218.08222.90216.00221.221,229,650221.22
3/03/2025224.76224.94219.97221.09895,929221.09
2/28/2025216.96220.42214.64220.261,092,859220.26
2/27/2025224.99224.99216.67216.691,048,176216.69
2/26/2025223.14223.77220.07220.92799,703220.92
2/25/2025214.49219.85213.20218.63727,006218.63
2/24/2025218.28218.47213.59215.21876,026215.21
2/21/2025217.59218.80215.62216.801,270,530216.80
2/20/2025221.48222.66218.52219.05716,069219.05
2/19/2025221.30223.08219.28223.081,196,684223.08
2/18/2025215.84222.10215.84220.46976,741220.46
2/14/2025219.41222.62219.16222.09674,682222.09
2/13/2025219.53221.40217.86221.12690,357221.12
2/12/2025217.47219.15216.18216.86805,729216.86
2/11/2025214.64219.21213.00218.521,287,989218.52
2/10/2025212.59216.34212.59215.001,040,005215.00
2/07/2025214.79215.47211.00212.241,053,976212.24
2/06/2025216.99216.99211.90212.441,050,188212.44
2/05/2025212.42217.00209.65216.991,260,947216.99
2/04/2025212.34214.57210.64212.261,301,296212.26
2/03/2025214.11215.80210.81213.871,153,140213.87
1/31/2025218.00220.21212.53218.021,178,170218.02
1/30/2025213.48226.03210.22218.992,068,480218.99
1/29/2025202.78204.82201.36203.901,165,687203.90
1/28/2025198.71204.43198.09202.94968,551202.94
1/27/2025192.21198.35191.22198.20716,746198.20
1/24/2025196.69196.69194.03194.48478,369194.48
1/23/2025194.59197.39193.19196.38633,854196.38
1/22/2025194.59195.92192.47194.28546,004194.28
1/21/2025189.43194.68188.00192.96870,834192.96
1/17/2025188.75189.15185.02187.87665,373187.87
1/16/2025183.98187.82183.25186.77659,770186.77
1/15/2025185.00186.63180.56183.40830,745183.40
1/14/2025182.21184.82181.98183.25531,804183.25
1/13/2025182.07183.74180.99182.69350,995182.69
1/10/2025180.32182.24178.64182.00632,822182.00
1/08/2025179.96183.93179.19183.19965,864183.19
1/07/2025180.12184.74179.70181.48997,623181.48
1/06/2025181.93182.52179.34179.881,129,129179.88
1/03/2025185.74186.62181.33181.40564,218181.40