Check Point Software Tech... (CHKP)
NASDAQ: CHKP
· Real-Time Price · USD
190.77
-0.70 (-0.37%)
At close: Sep 04, 2025, 3:59 PM
191.00
0.12%
After-hours: Sep 04, 2025, 05:35 PM EDT
CHKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 191.97 | 192.76 | 188.86 | 191.47 | 191.47 | 0.69% | 564,838 |
| Sep 2, 2025 | 190.01 | 192.37 | 188.53 | 190.16 | 190.16 | -1.54% | 915,300 |
| Aug 29, 2025 | 191.54 | 193.86 | 191.54 | 193.14 | 193.14 | 0.98% | 547,500 |
| Aug 28, 2025 | 191.99 | 192.18 | 189.88 | 191.26 | 191.26 | 0.31% | 503,500 |
| Aug 27, 2025 | 187.88 | 190.81 | 187.63 | 190.67 | 190.67 | 1.63% | 531,300 |
| Aug 26, 2025 | 187.35 | 189.90 | 186.88 | 187.62 | 187.62 | -0.05% | 975,247 |
| Aug 25, 2025 | 191.10 | 191.91 | 187.55 | 187.72 | 187.72 | -1.42% | 663,028 |
| Aug 22, 2025 | 189.17 | 191.68 | 188.18 | 190.42 | 190.42 | 1.07% | 668,165 |
| Aug 21, 2025 | 188.17 | 189.85 | 186.25 | 188.41 | 188.41 | -0.46% | 617,900 |
| Aug 20, 2025 | 188.72 | 190.00 | 186.98 | 189.29 | 189.29 | 0.69% | 776,311 |
| Aug 19, 2025 | 189.75 | 190.63 | 186.74 | 188.00 | 188.00 | -0.34% | 901,314 |
| Aug 18, 2025 | 189.60 | 190.48 | 187.08 | 188.64 | 188.64 | -0.15% | 880,439 |
| Aug 15, 2025 | 184.30 | 189.34 | 184.30 | 188.92 | 188.92 | 1.94% | 801,068 |
| Aug 14, 2025 | 187.74 | 188.00 | 184.39 | 185.32 | 185.32 | -1.49% | 1,156,900 |
| Aug 13, 2025 | 182.83 | 188.57 | 181.31 | 188.12 | 188.12 | 3.82% | 1,161,270 |
| Aug 12, 2025 | 180.92 | 182.45 | 178.68 | 181.20 | 181.20 | 0.26% | 984,357 |
| Aug 11, 2025 | 183.16 | 185.55 | 180.33 | 180.73 | 180.73 | -1.41% | 794,093 |
| Aug 8, 2025 | 186.68 | 187.79 | 182.49 | 183.32 | 183.32 | -0.92% | 747,800 |
| Aug 7, 2025 | 189.35 | 189.35 | 183.69 | 185.03 | 185.03 | -1.69% | 1,704,516 |
| Aug 6, 2025 | 189.67 | 190.74 | 185.51 | 188.21 | 188.21 | -0.37% | 1,089,186 |