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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2026	157.92	159.88	153.85	154.04	964,561	-3.28(-2.08%)
Mar 10, 2026	160.95	161.60	155.40	157.32	726,352	-3.53(-2.19%)
Mar 09, 2026	163.70	165.00	159.47	160.85	952,650	-4.37(-2.64%)
Mar 06, 2026	164.48	166.31	162.46	165.22	993,785	+0.74(+0.45%)
Mar 05, 2026	158.57	164.67	158.57	164.48	1,080,898	+6.44(+4.07%)
Mar 04, 2026	159.10	162.00	157.42	158.04	1,176,507	-1.66(-1.04%)
Mar 03, 2026	151.88	160.40	151.88	159.70	1,393,514	+4.73(+3.05%)
Mar 02, 2026	154.10	155.43	151.31	154.97	1,471,264	+2.90(+1.91%)
Feb 27, 2026	152.01	153.27	150.65	152.07	1,803,960	-2.73(-1.76%)
Feb 26, 2026	153.79	157.25	152.00	154.80	1,481,383	+1.96(+1.28%)
Feb 25, 2026	151.67	153.79	150.17	152.84	2,390,367	+0.40(+0.26%)
Feb 24, 2026	154.38	157.74	152.27	152.44	1,479,724	-2.29(-1.48%)
Feb 23, 2026	157.58	157.87	153.66	154.73	2,215,126	-4.31(-2.71%)
Feb 20, 2026	158.50	163.68	157.29	159.04	1,559,552	-0.01(-0.01%)
Feb 19, 2026	165.32	165.32	158.84	159.05	2,356,378	-4.96(-3.02%)
Feb 18, 2026	163.50	166.43	162.00	164.01	1,834,054	-1.01(-0.61%)
Feb 17, 2026	170.78	170.93	163.92	165.02	2,135,774	-6.46(-3.77%)
Feb 13, 2026	166.51	176.52	166.00	171.48	2,087,690	+7.01(+4.26%)
Feb 12, 2026	165.00	178.31	161.00	164.47	4,200,199	-12.00(-6.80%)
Feb 11, 2026	180.66	182.09	176.06	176.47	1,683,135	-4.10(-2.27%)
Feb 10, 2026	182.23	185.42	180.31	180.57	1,251,550	-0.70(-0.39%)
Feb 09, 2026	180.58	181.71	178.41	181.27	1,047,312	+0.36(+0.20%)
Feb 06, 2026	178.21	180.99	175.74	180.91	1,105,131	+4.66(+2.64%)
Feb 05, 2026	177.84	180.00	175.22	176.25	1,227,666	-0.24(-0.14%)
Feb 04, 2026	171.64	177.73	170.49	176.49	1,710,933	+2.42(+1.39%)
Feb 03, 2026	177.79	178.41	173.15	174.07	1,542,931	-6.14(-3.41%)
Feb 02, 2026	178.22	181.57	178.12	180.21	1,262,706	+0.70(+0.39%)
Jan 30, 2026	176.37	180.50	176.06	179.51	1,225,965	+1.30(+0.73%)
Jan 29, 2026	177.83	179.20	173.56	178.21	1,549,052	-2.03(-1.13%)
Jan 28, 2026	182.01	183.20	177.94	180.24	1,061,400	-2.70(-1.48%)
Jan 27, 2026	186.18	186.59	180.26	182.94	768,377	-1.77(-0.96%)
Jan 26, 2026	182.67	184.86	181.50	184.71	1,035,811	+3.48(+1.92%)
Jan 23, 2026	179.77	183.62	179.05	181.23	845,679	+3.07(+1.72%)
Jan 22, 2026	175.48	178.57	175.02	178.16	970,428	+3.80(+2.18%)
Jan 21, 2026	177.82	179.51	173.77	174.36	1,546,045	-4.35(-2.43%)
Jan 20, 2026	182.76	185.50	178.21	178.71	1,489,976	-6.83(-3.68%)
Jan 16, 2026	188.11	188.70	185.30	185.54	1,137,704	-3.00(-1.59%)
Jan 15, 2026	188.55	193.96	186.32	188.54	1,381,487	+0.37(+0.20%)
Jan 14, 2026	187.35	192.28	185.66	188.17	1,669,433	+1.60(+0.86%)
Jan 13, 2026	188.53	189.07	182.50	186.57	1,363,855	-3.43(-1.81%)
Jan 12, 2026	193.50	195.41	189.97	190.00	1,676,438	-2.67(-1.39%)
Jan 09, 2026	191.17	194.03	188.34	192.67	1,666,262	+1.91(+1.00%)
Jan 08, 2026	189.89	192.27	188.99	190.76	1,355,667	+1.20(+0.63%)
Jan 07, 2026	186.46	190.67	183.88	189.56	1,286,762	+3.55(+1.91%)
Jan 06, 2026	184.10	187.93	181.87	186.01	1,425,614	+0.91(+0.49%)
Jan 05, 2026	180.62	187.50	179.12	185.10	1,419,473	+4.07(+2.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.