Check Point Software Tech... (CHKP)
NASDAQ: CHKP
· Real-Time Price · USD
203.34
2.24 (1.11%)
At close: Sep 24, 2025, 3:59 PM
203.64
0.15%
After-hours: Sep 24, 2025, 07:56 PM EDT
CHKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 201.82 | 205.96 | 201.82 | 203.34 | 203.34 | 1.11% | 681,892 |
| Sep 23, 2025 | 206.26 | 207.64 | 200.08 | 201.10 | 201.10 | 0.00% | 899,127 |
| Sep 22, 2025 | 197.15 | 201.37 | 194.22 | 201.09 | 201.09 | 1.67% | 769,800 |
| Sep 19, 2025 | 196.66 | 199.62 | 196.40 | 197.79 | 197.79 | 0.79% | 2,201,000 |
| Sep 18, 2025 | 196.86 | 199.15 | 195.58 | 196.24 | 196.24 | -0.15% | 746,132 |
| Sep 17, 2025 | 199.71 | 200.99 | 196.13 | 196.54 | 196.54 | -1.16% | 505,847 |
| Sep 16, 2025 | 199.31 | 199.95 | 196.39 | 198.84 | 198.84 | 0.42% | 627,461 |
| Sep 15, 2025 | 194.88 | 198.13 | 194.62 | 198.00 | 198.00 | 1.44% | 762,100 |
| Sep 12, 2025 | 197.03 | 197.62 | 195.19 | 195.19 | 195.19 | -0.69% | 519,800 |
| Sep 11, 2025 | 195.13 | 196.89 | 193.76 | 196.54 | 196.54 | 1.18% | 382,075 |
| Sep 10, 2025 | 196.00 | 198.76 | 193.31 | 194.24 | 194.24 | -1.18% | 367,231 |
| Sep 9, 2025 | 196.59 | 197.14 | 194.20 | 196.56 | 196.56 | -0.17% | 557,200 |
| Sep 8, 2025 | 193.35 | 197.40 | 192.66 | 196.90 | 196.90 | 1.97% | 814,875 |
| Sep 5, 2025 | 192.26 | 193.93 | 190.26 | 193.09 | 193.09 | 1.22% | 1,170,100 |
| Sep 4, 2025 | 190.65 | 191.26 | 188.80 | 190.77 | 190.77 | -0.37% | 645,204 |
| Sep 3, 2025 | 191.97 | 192.76 | 188.86 | 191.47 | 191.47 | 0.69% | 579,700 |
| 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 |