NASDAQ : CHKP
Check Point Software Technologies Ltd. — Price history
Technology · Software - Infrastructure · Israel
Last price 153.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 15.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Check Point Software Technologies Ltd. (CHKP) closed at 152.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 155 | 155.1 | 148.01 | 152.11 | 2,492,041 | -0.91% |
| 2026-10-29 | 148.24 | 154.2 | 148 | 153.5 | 2,795,185 | -1.11% |
| 2026-10-28 | 158.595 | 159.56 | 154.57 | 155.22 | 1,788,143 | -2.89% |
| 2026-10-27 | 157.73 | 160.745 | 157.73 | 159.84 | 1,292,620 | +0.13% |
| 2026-10-26 | 159 | 162.443 | 158.2 | 159.63 | 1,613,738 | +0.38% |
| 2026-10-23 | 151.52 | 159.84 | 150.93 | 159.03 | 2,568,477 | +4.64% |
| 2026-10-22 | 145.07 | 152.245 | 144.995 | 151.98 | 2,412,495 | +5.96% |
| 2026-10-21 | 139.15 | 143.74 | 136.81 | 143.43 | 1,605,386 | +1.83% |
| 2026-10-20 | 140.37 | 141.28 | 139.14 | 140.85 | 793,620 | +1.38% |
| 2026-10-19 | 138.45 | 140.17 | 137.39 | 138.93 | 1,153,844 | +0.77% |
| 2026-10-16 | 139.4 | 140.94 | 134.22 | 137.87 | 1,623,710 | -0.17% |
| 2026-10-15 | 135.68 | 139.868 | 135.245 | 138.1 | 855,499 | +3.00% |
| 2026-10-14 | 135 | 136.85 | 133.06 | 134.08 | 640,503 | -0.67% |
| 2026-10-13 | 135.04 | 138.01 | 134.77 | 134.99 | 847,056 | +0.50% |
| 2026-10-12 | 138.14 | 138.785 | 134.29 | 134.32 | 532,004 | -2.08% |
| 2026-10-09 | 135.49 | 137.204 | 134.33 | 137.18 | 1,097,846 | +1.81% |
| 2026-10-08 | 130.13 | 135.31 | 129.65 | 134.74 | 1,133,372 | +3.40% |
| 2026-10-07 | 132.89 | 133.735 | 130.17 | 130.31 | 772,220 | -1.27% |
| 2026-10-06 | 130.2 | 132.35 | 130 | 131.98 | 794,352 | +1.85% |
| 2026-10-05 | 129.12 | 130.85 | 128.5 | 129.58 | 898,924 | -0.59% |
| 2026-10-02 | 130.97 | 133.025 | 129.3 | 130.35 | 620,582 | -0.29% |
| 2026-10-01 | 130 | 131.81 | 128.25 | 130.73 | 739,378 | +1.85% |
| 2026-09-30 | 127 | 130.04 | 126.01 | 128.35 | 773,125 | +1.12% |
| 2026-09-29 | 128.02 | 128.66 | 125.723 | 126.93 | 859,214 | -1.81% |
| 2026-09-28 | 130 | 130.86 | 127.56 | 129.27 | 940,561 | -1.50% |
| 2026-09-25 | 136.3 | 136.435 | 131 | 131.24 | 949,426 | -3.71% |
| 2026-09-24 | 141.16 | 141.29 | 135.79 | 136.29 | 679,159 | -3.45% |
| 2026-09-23 | 138.31 | 141.66 | 136.6 | 141.16 | 1,166,166 | +2.94% |
| 2026-09-22 | 134.88 | 140.6 | 130.725 | 137.13 | 2,344,364 | +2.15% |
| 2026-09-21 | 132.4 | 134.763 | 131.815 | 134.25 | 892,687 | +1.16% |
| 2026-09-18 | 135.96 | 135.96 | 131.57 | 132.71 | 1,871,093 | -2.58% |
| 2026-09-17 | 135.97 | 137.885 | 134.38 | 136.23 | 1,229,630 | -1.06% |
| 2026-09-16 | 135.72 | 138.135 | 135.41 | 137.69 | 1,342,488 | -0.07% |
| 2026-09-15 | 136.12 | 139.16 | 134.06 | 137.79 | 1,769,579 | -0.51% |
| 2026-09-14 | 135.09 | 141.96 | 134.97 | 138.495 | 1,957,749 | +5.21% |
| 2026-09-11 | 129.21 | 132.85 | 128.485 | 131.64 | 1,510,736 | +0.87% |
| 2026-09-10 | 135.26 | 136.93 | 130 | 130.51 | 1,073,154 | -3.37% |
| 2026-09-09 | 132.2 | 135.52 | 131.637 | 135.06 | 788,905 | +1.63% |
| 2026-09-08 | 134.74 | 135.37 | 132.06 | 132.9 | 1,108,940 | -3.03% |
| 2026-09-04 | 135.07 | 139.75 | 134 | 137.05 | 768,719 | -0.26% |
| 2026-09-03 | 135.76 | 138.08 | 134.32 | 137.41 | 757,477 | +2.63% |
| 2026-09-02 | 135.55 | 137.31 | 132.855 | 133.89 | 1,039,572 | -0.43% |
| 2026-09-01 | 137.58 | 139.84 | 134.23 | 134.47 | 885,074 | -3.20% |
| 2026-08-31 | 137.37 | 141.73 | 137.37 | 138.91 | 909,665 | +0.43% |
| 2026-08-28 | 132.59 | 140.22 | 132 | 138.32 | 1,145,023 | +3.82% |
| 2026-08-27 | 131.36 | 135.055 | 130 | 133.23 | 1,221,098 | +3.24% |
| 2026-08-26 | 126.82 | 129.65 | 126.7 | 129.05 | 689,323 | -0.36% |
| 2026-08-25 | 129.8 | 130.35 | 127.645 | 129.52 | 741,825 | -0.75% |
| 2026-08-24 | 130 | 131.51 | 129.76 | 130.5 | 613,518 | -0.04% |
| 2026-08-21 | 130.71 | 131.945 | 129.04 | 130.55 | 705,809 | +0.18% |
| 2026-08-20 | 132.02 | 133.69 | 130.21 | 130.32 | 795,198 | -1.53% |
| 2026-08-19 | 130.31 | 133.305 | 129.01 | 132.35 | 955,467 | +1.57% |
| 2026-08-18 | 128.31 | 132.2 | 127.662 | 130.31 | 865,092 | +2.60% |
| 2026-08-17 | 131.52 | 132 | 126.94 | 127.01 | 769,452 | -3.58% |
| 2026-08-14 | 134.965 | 135.5 | 131.63 | 131.72 | 712,113 | -1.87% |
| 2026-08-13 | 130.81 | 134.78 | 129.11 | 134.23 | 1,410,668 | +3.82% |
| 2026-08-12 | 126.7 | 129.95 | 126.5 | 129.29 | 884,979 | +0.13% |
| 2026-08-11 | 129.82 | 130.875 | 127.495 | 129.12 | 1,216,844 | -1.54% |
| 2026-08-10 | 126.9 | 132.155 | 126.9 | 131.14 | 757,000 | +2.60% |
| 2026-08-07 | 126.15 | 127.84 | 124.43 | 127.82 | 582,977 | +2.03% |
| 2026-08-06 | 123.6 | 125.685 | 122.205 | 125.28 | 730,370 | -0.06% |
| 2026-08-05 | 124.78 | 125.86 | 123.34 | 125.35 | 806,736 | +1.15% |
| 2026-08-04 | 122.19 | 124.64 | 122.19 | 123.92 | 1,235,556 | +0.77% |
| 2026-08-03 | 127.09 | 127.94 | 122.16 | 122.97 | 1,953,459 | -3.27% |
| 2026-07-31 | 127.4 | 129.108 | 124.59 | 127.13 | 1,551,670 | -0.86% |
| 2026-07-30 | 123.03 | 128.86 | 122.18 | 128.23 | 2,575,200 | -8.19% |
| 2026-07-29 | 138.05 | 140.73 | 136.415 | 139.67 | 1,935,791 | +1.47% |
| 2026-07-28 | 133.15 | 139.15 | 131.545 | 137.64 | 2,016,619 | +3.68% |
| 2026-07-27 | 131.16 | 134.99 | 130.675 | 132.75 | 1,771,575 | +1.67% |
| 2026-07-24 | 127.9 | 130.87 | 126.715 | 130.57 | 1,197,319 | +3.62% |
| 2026-07-23 | 129.73 | 129.73 | 124.77 | 126.01 | 1,224,857 | -1.49% |
| 2026-07-22 | 131.31 | 131.49 | 127.22 | 127.91 | 1,237,528 | -1.95% |
| 2026-07-21 | 134.045 | 135.24 | 129.92 | 130.46 | 1,176,263 | -3.88% |
| 2026-07-20 | 135.75 | 138.05 | 133.91 | 135.73 | 733,337 | -1.00% |
| 2026-07-17 | 134.37 | 139.22 | 134.37 | 137.1 | 1,610,737 | +0.43% |
| 2026-07-16 | 134.38 | 136.73 | 130.807 | 136.51 | 1,580,222 | +3.11% |
| 2026-07-15 | 132.22 | 136.205 | 131.54 | 132.39 | 1,491,350 | -3.38% |
| 2026-07-14 | 130.31 | 138.19 | 130 | 137.02 | 1,240,629 | +2.01% |
| 2026-07-13 | 134.59 | 135.61 | 131.37 | 134.32 | 1,022,321 | +1.99% |
| 2026-07-10 | 138.86 | 139.235 | 130.23 | 131.7 | 1,132,461 | -4.68% |
| 2026-07-09 | 132.985 | 138.36 | 132.43 | 138.16 | 953,066 | +0.96% |
| 2026-07-08 | 136.98 | 138.62 | 135.47 | 136.85 | 1,066,528 | -1.37% |
| 2026-07-07 | 140.45 | 142.1 | 138.6 | 138.75 | 1,209,174 | -0.09% |
| 2026-07-06 | 136.58 | 139.93 | 135.03 | 138.87 | 1,012,507 | +1.68% |
| 2026-07-02 | 134.85 | 137.93 | 133.1 | 136.58 | 1,063,307 | +1.71% |
| 2026-07-01 | 135 | 136.99 | 133.06 | 134.29 | 1,641,033 | +2.18% |
| 2026-06-30 | 127.51 | 131.96 | 126.747 | 131.43 | 1,144,601 | +2.08% |
| 2026-06-29 | 131.94 | 132.29 | 128.34 | 128.75 | 1,096,599 | -1.00% |
| 2026-06-26 | 123.26 | 130.33 | 123.26 | 130.05 | 1,165,442 | +5.87% |
| 2026-06-25 | 123.56 | 125.855 | 121.84 | 122.84 | 1,598,480 | -1.48% |
| 2026-06-24 | 123.89 | 127.2 | 122.79 | 124.68 | 842,607 | +0.64% |
| 2026-06-23 | 123.25 | 125.13 | 120.93 | 123.89 | 1,088,980 | +2.98% |
| 2026-06-22 | 120.81 | 124.66 | 119.04 | 120.3 | 1,066,051 | -1.66% |
| 2026-06-18 | 120.56 | 123.78 | 117.52 | 122.33 | 2,331,615 | +0.36% |
| 2026-06-17 | 121.11 | 122.88 | 119.3 | 121.89 | 1,083,807 | -0.06% |
| 2026-06-16 | 122.65 | 125.13 | 121.355 | 121.96 | 787,061 | -1.21% |
| 2026-06-15 | 123.54 | 126.26 | 122.14 | 123.46 | 934,225 | -0.48% |
| 2026-06-12 | 123.12 | 125.952 | 121.25 | 124.06 | 973,085 | +0.76% |
| 2026-06-11 | 123.18 | 124.63 | 120.93 | 123.12 | 1,322,153 | -2.04% |
| 2026-06-10 | 125.65 | 128.84 | 124.02 | 125.69 | 976,207 | -1.37% |
| 2026-06-09 | 128.87 | 129.9 | 125.55 | 127.43 | 1,236,083 | -1.43% |
| 2026-06-08 | 131.87 | 134.765 | 128.465 | 129.28 | 1,784,910 | -4.82% |
| 2026-06-05 | 136.46 | 137.29 | 134.99 | 135.82 | 1,794,351 | -0.47% |
| 2026-06-04 | 134.94 | 138.615 | 134.335 | 136.46 | 1,592,314 | +0.57% |
| 2026-06-03 | 138.01 | 139.58 | 135.135 | 135.68 | 1,856,328 | -3.13% |
| 2026-06-02 | 134.83 | 141.31 | 133.651 | 140.07 | 1,505,406 | +0.73% |
| 2026-06-01 | 138.175 | 139.86 | 134.8 | 139.05 | 1,672,677 | +2.96% |
| 2026-05-29 | 131.52 | 135.58 | 131.06 | 135.05 | 2,192,601 | +2.83% |
| 2026-05-28 | 128.02 | 132.92 | 127.26 | 131.33 | 1,530,843 | +2.04% |
| 2026-05-27 | 128.2 | 130.475 | 127.26 | 128.71 | 1,394,605 | -1.81% |
| 2026-05-26 | 132.35 | 132.99 | 130.53 | 131.08 | 1,322,096 | -1.91% |
| 2026-05-22 | 131.73 | 134.79 | 131.155 | 133.63 | 1,330,136 | +1.44% |
| 2026-05-21 | 127.2 | 132.68 | 126.215 | 131.73 | 1,792,171 | +2.65% |
| 2026-05-20 | 123.41 | 128.5 | 122.51 | 128.33 | 1,104,108 | +1.87% |
| 2026-05-19 | 129.19 | 130.07 | 125.88 | 125.98 | 1,363,745 | -1.02% |
| 2026-05-18 | 122.675 | 127.8 | 122.24 | 127.28 | 1,682,220 | +2.62% |
| 2026-05-15 | 121.74 | 124.32 | 119.875 | 124.03 | 1,983,665 | +3.14% |
| 2026-05-14 | 115.25 | 120.89 | 114.51 | 120.25 | 1,585,809 | +4.41% |
| 2026-05-13 | 115.07 | 116.61 | 113.475 | 115.17 | 1,646,264 | -1.01% |
| 2026-05-12 | 116.025 | 117.25 | 115.265 | 116.34 | 1,525,322 | +0.80% |