Indicators

Markets:

News

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

174.36 -4.35 (-2.43%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	185.75	186.46	180.08	181.03	463,206	-4.53(-2.44%)
Dec 31, 2025	187.31	187.61	184.75	185.56	693,824	-1.90(-1.01%)
Dec 30, 2025	187.73	189.44	187.31	187.46	424,404	-1.12(-0.59%)
Dec 29, 2025	189.29	190.25	188.22	188.58	343,295	-1.05(-0.56%)
Dec 26, 2025	188.78	190.38	188.00	189.63	197,995	+1.11(+0.59%)
Dec 24, 2025	189.37	189.37	187.96	188.52	302,009	-0.92(-0.49%)
Dec 23, 2025	190.02	191.77	188.89	189.44	357,571	-1.29(-0.68%)
Dec 22, 2025	188.96	191.53	188.95	190.73	417,338	+1.59(+0.84%)
Dec 19, 2025	188.13	190.59	186.95	189.14	1,163,864	+1.14(+0.61%)
Dec 18, 2025	187.79	188.99	185.19	188.00	674,112	+0.66(+0.35%)
Dec 17, 2025	188.19	188.94	186.71	187.34	703,421	-0.85(-0.45%)
Dec 16, 2025	186.15	189.09	186.03	188.19	611,585	+0.90(+0.48%)
Dec 15, 2025	193.77	193.77	186.86	187.29	719,369	-4.83(-2.51%)
Dec 12, 2025	199.39	199.90	191.29	192.12	1,102,308	-6.36(-3.20%)
Dec 11, 2025	197.41	199.24	196.39	198.48	601,419	+0.98(+0.50%)
Dec 10, 2025	194.50	197.93	193.74	197.50	914,178	+3.31(+1.70%)
Dec 09, 2025	190.16	194.80	189.46	194.19	659,769	+3.34(+1.75%)
Dec 08, 2025	192.56	194.24	188.05	190.85	1,257,894	-2.21(-1.14%)
Dec 05, 2025	195.00	199.90	192.01	193.06	1,538,366	-2.77(-1.41%)
Dec 04, 2025	192.05	199.71	192.05	195.83	6,246,275	+4.73(+2.48%)
Dec 03, 2025	181.63	191.94	180.74	191.10	1,283,025	+3.85(+2.06%)
Dec 02, 2025	187.19	190.05	186.74	187.25	470,966	+0.20(+0.11%)
Dec 01, 2025	187.50	188.36	185.49	187.05	546,347	+0.28(+0.15%)
Nov 28, 2025	186.76	187.77	184.01	186.77	467,691	+2.43(+1.32%)
Nov 26, 2025	186.33	188.00	182.06	184.34	626,781	-1.56(-0.84%)
Nov 25, 2025	183.83	187.70	183.83	185.90	569,015	+2.35(+1.28%)
Nov 24, 2025	187.95	189.28	182.35	183.55	847,769	-3.53(-1.89%)
Nov 21, 2025	183.96	188.29	183.20	187.08	744,068	+3.15(+1.71%)
Nov 20, 2025	186.65	187.66	182.74	183.93	438,440	-1.71(-0.92%)
Nov 19, 2025	190.23	190.47	185.01	185.64	642,404	-5.06(-2.65%)
Nov 18, 2025	192.48	193.90	189.22	190.70	536,049	-1.40(-0.73%)
Nov 17, 2025	196.85	197.19	191.89	192.10	554,346	-5.42(-2.74%)
Nov 14, 2025	195.84	200.20	195.79	197.52	488,896	-1.29(-0.65%)
Nov 13, 2025	200.35	202.24	198.30	198.81	425,772	-3.50(-1.73%)
Nov 12, 2025	204.97	205.81	200.45	202.31	739,590	-2.08(-1.02%)
Nov 11, 2025	200.82	206.43	200.82	204.39	625,047	+2.28(+1.13%)
Nov 10, 2025	200.48	202.94	198.29	202.11	509,767	+1.82(+0.91%)
Nov 07, 2025	197.29	202.60	196.43	200.29	923,294	+3.77(+1.92%)
Nov 06, 2025	193.70	197.58	192.12	196.52	809,884	+1.11(+0.57%)
Nov 05, 2025	190.56	196.03	190.30	195.41	635,074	+3.65(+1.90%)
Nov 04, 2025	194.59	194.81	190.25	191.76	1,312,835	-2.83(-1.45%)

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.

© 2025 FinancialContent. All rights reserved.