Check Point Software Technologies Ltd. CHKP
147.18 USD -0.31 (-0.21%)
Regular-session close
147.51 +0.33 +0.22%
After hours · Nov 13, 6:32 PM ET
145.53 Day range 149.10
112.47 52-week range 198.81
- YTD
- -20.68%
- 1 year
- -25.97%
CHKP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 149.10 | 149.10 | 145.53 | 147.18 | -0.31 | -0.21% | 731,214 |
| Nov 12, 2026 | 146.23 | 148.90 | 143.44 | 147.49 | +0.91 | +0.62% | 948,300 |
| Nov 11, 2026 | 145.82 | 147.20 | 145.00 | 146.58 | +2.01 | +1.39% | 768,600 |
| Nov 10, 2026 | 142.80 | 145.32 | 140.40 | 144.57 | +0.61 | +0.42% | 740,400 |
| Nov 9, 2026 | 143.81 | 146.64 | 143.10 | 143.96 | -0.21 | -0.15% | 1,126,400 |
| Nov 6, 2026 | 147.71 | 147.95 | 143.81 | 144.17 | -4.01 | -2.71% | 1,116,100 |
| Nov 5, 2026 | 147.41 | 152.99 | 144.64 | 148.18 | +0.77 | +0.52% | 1,589,400 |
| Nov 4, 2026 | 142.64 | 149.67 | 141.50 | 147.41 | +5.13 | +3.61% | 1,624,600 |
| Nov 3, 2026 | 141.28 | 144.53 | 138.41 | 142.28 | +0.78 | +0.55% | 1,765,900 |
| Nov 2, 2026 | 148.10 | 148.77 | 140.86 | 141.50 | -10.61 | -6.98% | 2,785,700 |
| Oct 30, 2026 | 155.00 | 155.10 | 148.01 | 152.11 | -1.39 | -0.91% | 2,491,800 |
| Oct 29, 2026 | 148.24 | 154.20 | 148.00 | 153.50 | -1.72 | -1.11% | 2,795,000 |
| Oct 28, 2026 | 158.60 | 159.56 | 154.57 | 155.22 | -4.62 | -2.89% | 1,787,300 |
| Oct 27, 2026 | 157.73 | 160.75 | 157.73 | 159.84 | +0.21 | +0.13% | 1,292,500 |
| Oct 26, 2026 | 159.00 | 162.44 | 158.20 | 159.63 | +0.60 | +0.38% | 1,613,600 |
| Oct 23, 2026 | 151.52 | 159.84 | 150.93 | 159.03 | +7.05 | +4.64% | 2,568,100 |
| Oct 22, 2026 | 145.07 | 152.25 | 145.00 | 151.98 | +8.55 | +5.96% | 2,412,300 |
| Oct 21, 2026 | 139.15 | 143.74 | 136.81 | 143.43 | +2.58 | +1.83% | 1,605,300 |
| Oct 20, 2026 | 140.37 | 141.28 | 139.14 | 140.85 | +1.92 | +1.38% | 793,500 |
| Oct 19, 2026 | 138.45 | 140.17 | 137.39 | 138.93 | +1.06 | +0.77% | 1,153,800 |
| Oct 16, 2026 | 139.40 | 140.94 | 134.22 | 137.87 | -0.23 | -0.17% | 1,623,700 |
| Oct 15, 2026 | 135.68 | 139.87 | 135.25 | 138.10 | +4.02 | +3.00% | 855,500 |
| Oct 14, 2026 | 135.00 | 136.85 | 133.06 | 134.08 | -0.91 | -0.67% | 640,500 |
| Oct 13, 2026 | 135.04 | 138.01 | 134.77 | 134.99 | +0.67 | +0.50% | 847,100 |
| Oct 12, 2026 | 138.14 | 138.79 | 134.29 | 134.32 | -2.86 | -2.08% | 532,000 |
| Oct 9, 2026 | 135.49 | 137.20 | 134.33 | 137.18 | +2.44 | +1.81% | 1,097,800 |
| Oct 8, 2026 | 130.13 | 135.31 | 129.65 | 134.74 | +4.43 | +3.40% | 1,133,200 |
| Oct 7, 2026 | 132.89 | 133.74 | 130.17 | 130.31 | -1.67 | -1.27% | 772,100 |
| Oct 6, 2026 | 130.20 | 132.35 | 130.00 | 131.98 | +2.40 | +1.85% | 794,300 |
| Oct 5, 2026 | 129.12 | 130.85 | 128.50 | 129.58 | -0.77 | -0.59% | 898,900 |
| Oct 2, 2026 | 130.97 | 133.03 | 129.30 | 130.35 | -0.38 | -0.29% | 619,900 |
| Oct 1, 2026 | 130.00 | 131.81 | 128.25 | 130.73 | +2.38 | +1.85% | 739,400 |
| Sep 30, 2026 | 127.00 | 130.04 | 126.01 | 128.35 | +1.42 | +1.12% | 766,600 |
| Sep 29, 2026 | 128.02 | 128.66 | 125.72 | 126.93 | -2.34 | -1.81% | 859,000 |
| Sep 28, 2026 | 130.00 | 130.86 | 127.56 | 129.27 | -1.97 | -1.50% | 937,800 |
| Sep 25, 2026 | 136.30 | 136.44 | 131.00 | 131.24 | -5.05 | -3.71% | 949,000 |
| Sep 24, 2026 | 141.16 | 141.29 | 135.79 | 136.29 | -4.87 | -3.45% | 679,100 |
| Sep 23, 2026 | 138.31 | 141.66 | 136.60 | 141.16 | +4.03 | +2.94% | 1,166,100 |
| Sep 22, 2026 | 134.88 | 140.60 | 130.73 | 137.13 | +2.88 | +2.15% | 2,344,300 |
| Sep 21, 2026 | 132.40 | 134.76 | 131.82 | 134.25 | +1.54 | +1.16% | 892,700 |
| Sep 18, 2026 | 135.96 | 135.96 | 131.57 | 132.71 | -3.52 | -2.58% | 1,871,000 |
| Sep 17, 2026 | 135.97 | 137.89 | 134.38 | 136.23 | -1.46 | -1.06% | 1,229,600 |
| Sep 16, 2026 | 135.72 | 138.14 | 135.41 | 137.69 | -0.10 | -0.07% | 1,342,400 |
| Sep 15, 2026 | 136.12 | 139.16 | 134.06 | 137.79 | -0.71 | -0.51% | 1,769,600 |
| Sep 14, 2026 | 135.09 | 141.96 | 134.97 | 138.50 | +6.86 | +5.21% | 1,957,700 |
| Sep 11, 2026 | 129.21 | 132.85 | 128.49 | 131.64 | +1.13 | +0.87% | 1,510,700 |
| Sep 10, 2026 | 135.26 | 136.93 | 130.00 | 130.51 | -4.55 | -3.37% | 1,073,100 |
| Sep 9, 2026 | 132.20 | 135.52 | 131.64 | 135.06 | +2.16 | +1.63% | 788,800 |
| Sep 8, 2026 | 134.74 | 135.37 | 132.06 | 132.90 | -4.15 | -3.03% | 1,108,900 |
| Sep 4, 2026 | 135.07 | 139.75 | 134.00 | 137.05 | -0.36 | -0.26% | 768,500 |
| Sep 3, 2026 | 135.76 | 138.08 | 134.32 | 137.41 | +3.52 | +2.63% | 757,400 |
| Sep 2, 2026 | 135.55 | 137.31 | 132.86 | 133.89 | -0.58 | -0.43% | 1,039,600 |
| Sep 1, 2026 | 137.58 | 139.84 | 134.23 | 134.47 | -4.44 | -3.20% | 885,100 |
| Aug 31, 2026 | 137.37 | 141.73 | 137.37 | 138.91 | +0.59 | +0.43% | 909,600 |
| Aug 28, 2026 | 132.59 | 140.22 | 132.00 | 138.32 | +5.09 | +3.82% | 1,145,000 |
| Aug 27, 2026 | 131.36 | 135.06 | 130.00 | 133.23 | +4.18 | +3.24% | 1,221,000 |
| Aug 26, 2026 | 126.82 | 129.65 | 126.70 | 129.05 | -0.47 | -0.36% | 689,300 |
| Aug 25, 2026 | 129.80 | 130.35 | 127.65 | 129.52 | -0.98 | -0.75% | 741,800 |
| Aug 24, 2026 | 130.00 | 131.51 | 129.76 | 130.50 | -0.05 | -0.04% | 613,500 |
| Aug 21, 2026 | 130.71 | 131.95 | 129.04 | 130.55 | +0.23 | +0.18% | 705,800 |
| Aug 20, 2026 | 132.02 | 133.69 | 130.21 | 130.32 | -2.03 | -1.53% | 795,200 |
| Aug 19, 2026 | 130.31 | 133.31 | 129.01 | 132.35 | +2.04 | +1.57% | 955,300 |
| Aug 18, 2026 | 128.31 | 132.20 | 127.66 | 130.31 | +3.30 | +2.60% | 864,900 |
| Aug 17, 2026 | 131.52 | 132.00 | 126.94 | 127.01 | -4.71 | -3.58% | 769,400 |
| Aug 14, 2026 | 134.97 | 135.50 | 131.63 | 131.72 | -2.51 | -1.87% | 712,000 |
65 days, newest first. Daily bars as drawn on the CHKP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.