Check Point Software Tech... (CHKP)
NASDAQ: CHKP
· Real-Time Price · USD
201.57
-3.40 (-1.66%)
At close: Oct 03, 2025, 3:59 PM
201.52
-0.03%
After-hours: Oct 03, 2025, 07:16 PM EDT
CHKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 204.31 | 205.56 | 201.26 | 201.57 | 201.57 | -1.66% | 756,718 |
| Oct 2, 2025 | 203.75 | 205.64 | 202.62 | 204.97 | 204.97 | 0.41% | 1,072,900 |
| Oct 1, 2025 | 207.00 | 208.28 | 200.04 | 204.13 | 204.13 | -1.34% | 705,923 |
| Sep 30, 2025 | 206.29 | 208.28 | 205.94 | 206.91 | 206.91 | 0.54% | 576,937 |
| Sep 29, 2025 | 205.30 | 207.72 | 204.85 | 205.80 | 205.80 | 0.56% | 734,968 |
| Sep 26, 2025 | 204.18 | 205.48 | 203.02 | 204.65 | 204.65 | 0.51% | 580,055 |
| Sep 25, 2025 | 202.79 | 204.38 | 201.49 | 203.62 | 203.62 | 0.14% | 694,416 |
| Sep 24, 2025 | 201.82 | 205.96 | 201.82 | 203.34 | 203.34 | 1.11% | 682,600 |
| 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 |
Page 1 of 136