Check Point Software Tech... (CHKP)
NASDAQ: CHKP
· Real-Time Price · USD
189.29
1.29 (0.69%)
At close: Aug 20, 2025, 3:59 PM
188.62
-0.35%
After-hours: Aug 20, 2025, 07:00 PM EDT
CHKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 188.72 | 190.00 | 186.98 | 189.29 | 189.29 | 0.69% | 776,099 |
| 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 |
| 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 |