Check Point Software Tech... (CHKP)
NASDAQ: CHKP
· Real-Time Price · USD
185.24
-2.88 (-1.53%)
At close: Aug 14, 2025, 3:59 PM
185.40
0.09%
Pre-market: Aug 15, 2025, 09:22 AM EDT
CHKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 187.74 | 188.00 | 184.39 | 185.32 | 185.32 | -1.49% | 1,156,838 |
| 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 |
| Aug 5, 2025 | 192.84 | 195.00 | 188.75 | 188.90 | 188.90 | -2.00% | 1,105,459 |
| Aug 4, 2025 | 190.00 | 192.91 | 188.00 | 192.76 | 192.76 | 2.22% | 1,391,629 |
| Aug 1, 2025 | 186.33 | 189.84 | 185.05 | 188.58 | 188.58 | 1.28% | 1,821,690 |
| Jul 31, 2025 | 186.57 | 190.10 | 183.10 | 186.20 | 186.20 | -0.25% | 2,357,900 |
| Jul 30, 2025 | 203.26 | 205.20 | 185.00 | 186.67 | 186.67 | -14.50% | 4,048,802 |
| Jul 29, 2025 | 217.96 | 220.53 | 215.03 | 218.33 | 218.33 | 0.02% | 1,725,279 |
| Jul 28, 2025 | 220.53 | 222.22 | 217.83 | 218.29 | 218.29 | -0.83% | 1,064,530 |
| Jul 25, 2025 | 222.50 | 223.30 | 219.32 | 220.11 | 220.11 | -0.86% | 789,400 |
| Jul 24, 2025 | 222.74 | 224.20 | 221.12 | 222.01 | 222.01 | -0.44% | 584,800 |
| Jul 23, 2025 | 223.37 | 223.86 | 221.00 | 223.00 | 223.00 | 0.05% | 623,144 |
| Jul 22, 2025 | 222.83 | 225.23 | 221.22 | 222.89 | 222.89 | 0.11% | 517,708 |
| Jul 21, 2025 | 219.00 | 222.92 | 217.20 | 222.64 | 222.64 | 3.32% | 577,904 |
| Jul 18, 2025 | 218.17 | 218.94 | 215.06 | 215.48 | 215.48 | -0.92% | 911,625 |