Check Point Software Tech... (CHKP)
227.68
-1.46 (-0.64%)
At close: Mar 21, 2025, 3:59 PM
227.86
0.08%
After-hours: Mar 21, 2025, 06:15 PM EDT
CHKP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 229.46 | 230.73 | 226.87 | 229.14 | -1.18 | -0.51% | 928,640 |
| Mar 19, 2025 | 229.67 | 232.37 | 229.51 | 230.32 | 0.57 | 0.25% | 697,007 |
| Mar 18, 2025 | 230.24 | 231.34 | 226.78 | 229.75 | -0.64 | -0.28% | 798,027 |
| Mar 17, 2025 | 222.89 | 231.58 | 222.42 | 230.39 | 5.55 | 2.47% | 1,104,731 |
| Mar 14, 2025 | 221.71 | 224.96 | 219.26 | 224.84 | 9.94 | 4.63% | 1,246,127 |
| Mar 13, 2025 | 216.77 | 217.20 | 211.83 | 214.90 | -3.09 | -1.42% | 1,341,976 |
| Mar 12, 2025 | 223.97 | 225.94 | 216.57 | 217.99 | -4.40 | -1.98% | 1,250,106 |
| Mar 11, 2025 | 222.77 | 226.67 | 221.97 | 222.39 | -2.88 | -1.28% | 930,600 |
| Mar 10, 2025 | 226.11 | 229.94 | 223.44 | 225.27 | -4.93 | -2.14% | 2,434,115 |
| Mar 7, 2025 | 223.80 | 230.65 | 222.51 | 230.20 | 6.72 | 3.01% | 1,886,018 |
| Mar 6, 2025 | 220.00 | 224.94 | 218.65 | 223.48 | 1.88 | 0.85% | 1,390,367 |
| Mar 5, 2025 | 219.66 | 223.01 | 218.17 | 221.60 | 0.38 | 0.17% | 1,026,700 |
| Mar 4, 2025 | 218.08 | 222.90 | 216.00 | 221.22 | 0.13 | 0.06% | 1,229,712 |
| Mar 3, 2025 | 224.76 | 224.94 | 219.97 | 221.09 | 0.83 | 0.38% | 896,013 |
| Feb 28, 2025 | 216.96 | 220.42 | 214.64 | 220.26 | 3.57 | 1.65% | 1,092,900 |
| Feb 27, 2025 | 224.99 | 224.99 | 216.67 | 216.69 | -4.23 | -1.91% | 1,048,200 |
| Feb 26, 2025 | 223.14 | 223.77 | 220.07 | 220.92 | 2.29 | 1.05% | 799,703 |
| Feb 25, 2025 | 214.49 | 219.85 | 213.20 | 218.63 | 3.42 | 1.59% | 727,006 |
| Feb 24, 2025 | 218.28 | 218.47 | 213.59 | 215.21 | -1.59 | -0.73% | 876,026 |
| Feb 21, 2025 | 217.59 | 218.80 | 215.62 | 216.80 | -2.25 | -1.03% | 1,270,530 |
| Feb 20, 2025 | 221.48 | 222.65 | 218.52 | 219.05 | -4.03 | -1.81% | 716,100 |
| Feb 19, 2025 | 221.30 | 223.08 | 219.28 | 223.08 | 2.62 | 1.19% | 1,196,748 |
| Feb 18, 2025 | 215.84 | 222.10 | 215.84 | 220.46 | -1.63 | -0.73% | 976,741 |
| Feb 14, 2025 | 219.41 | 222.62 | 219.16 | 222.09 | 0.97 | 0.44% | 674,700 |
| Feb 13, 2025 | 219.53 | 221.40 | 217.86 | 221.12 | 4.26 | 1.96% | 690,400 |
| Feb 12, 2025 | 217.47 | 219.15 | 216.18 | 216.86 | -1.66 | -0.76% | 805,731 |
| Feb 11, 2025 | 214.64 | 219.21 | 213.00 | 218.52 | 3.52 | 1.64% | 1,288,019 |
| Feb 10, 2025 | 212.59 | 216.35 | 212.59 | 215.00 | 2.76 | 1.30% | 1,040,007 |
| Feb 7, 2025 | 214.79 | 215.48 | 211.00 | 212.24 | -0.20 | -0.09% | 1,054,000 |
| Feb 6, 2025 | 216.99 | 216.99 | 211.90 | 212.44 | -4.55 | -2.10% | 1,050,200 |
| Feb 5, 2025 | 212.42 | 217.00 | 209.65 | 216.99 | 4.73 | 2.23% | 1,259,400 |
| Feb 4, 2025 | 212.34 | 214.57 | 210.64 | 212.26 | -1.61 | -0.75% | 1,301,300 |
| Feb 3, 2025 | 214.11 | 215.80 | 210.81 | 213.87 | -4.15 | -1.90% | 1,153,171 |
| Jan 31, 2025 | 218.00 | 220.21 | 212.53 | 218.02 | -0.97 | -0.44% | 1,178,200 |
| Jan 30, 2025 | 213.48 | 226.03 | 210.22 | 218.99 | 15.09 | 7.40% | 2,068,500 |
| Jan 29, 2025 | 202.78 | 204.83 | 201.36 | 203.90 | 0.96 | 0.47% | 1,165,731 |
| Jan 28, 2025 | 198.71 | 204.43 | 198.09 | 202.94 | 4.74 | 2.39% | 968,600 |
| Jan 27, 2025 | 192.21 | 198.35 | 191.23 | 198.20 | 3.72 | 1.91% | 716,746 |
| Jan 24, 2025 | 196.69 | 196.69 | 194.03 | 194.48 | -1.90 | -0.97% | 478,400 |
| Jan 23, 2025 | 194.59 | 197.39 | 193.19 | 196.38 | 2.10 | 1.08% | 633,900 |
| Jan 22, 2025 | 194.59 | 195.92 | 192.47 | 194.28 | 1.32 | 0.68% | 546,004 |
| Jan 21, 2025 | 189.43 | 194.68 | 188.00 | 192.96 | 5.09 | 2.71% | 870,816 |
| Jan 17, 2025 | 188.75 | 189.15 | 185.02 | 187.87 | 1.10 | 0.59% | 665,400 |
| Jan 16, 2025 | 183.98 | 187.82 | 183.25 | 186.77 | 3.37 | 1.84% | 659,800 |
| Jan 15, 2025 | 185.00 | 186.63 | 180.56 | 183.40 | 0.15 | 0.08% | 830,745 |
| Jan 14, 2025 | 182.21 | 184.82 | 181.98 | 183.25 | 0.56 | 0.31% | 531,804 |
| Jan 13, 2025 | 182.07 | 183.74 | 180.99 | 182.69 | 0.69 | 0.38% | 351,250 |
| Jan 10, 2025 | 180.32 | 182.24 | 178.64 | 182.00 | -1.19 | -0.65% | 632,822 |
| Jan 8, 2025 | 179.96 | 183.93 | 179.19 | 183.19 | 1.71 | 0.94% | 965,900 |
| Jan 7, 2025 | 180.12 | 184.74 | 179.70 | 181.48 | 1.60 | 0.89% | 997,623 |