Check Point Software Technologies Ltd (CHKP) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +10.7% vs the 50-day and +7.9% vs the 200-day average, 26.3% below the 52-week high and +35.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Check Point Software Technologies Ltd trades 10.7% above its 50-day and 7.9% above its 200-day moving average. (as of 2026-10-30)

Check Point builds security software that protects networks, cloud systems, mobile devices, endpoints and connected devices for organisations worldwide. Its product lines cover firewalls and hyperscale firewall hardware, workspace protection for email, browsers and remote access, and tools that find and prioritise vulnerabilities before they are exploited.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CHKP overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	155.00	155.10	148.01	152.11	-0.91%	2,491,690
2026-10-29	148.24	154.20	148.00	153.50	-1.11%	2,795,000
2026-10-28	158.60	159.56	154.57	155.22	-2.89%	1,787,300
2026-10-27	157.73	160.75	157.73	159.84	+0.13%	1,292,500
2026-10-26	159.00	162.44	158.20	159.63	+0.38%	1,613,600
2026-10-23	151.52	159.84	150.93	159.03	+4.64%	2,568,100
2026-10-22	145.07	152.25	145.00	151.98	+5.96%	2,412,300
2026-10-21	139.15	143.74	136.81	143.43	+1.83%	1,605,300
2026-10-20	140.37	141.28	139.14	140.85	+1.38%	793,500
2026-10-19	138.45	140.17	137.39	138.93	+0.77%	1,153,800
2026-10-16	139.40	140.94	134.22	137.87	-0.17%	1,623,700
2026-10-15	135.68	139.87	135.25	138.10	+3.00%	855,500
2026-10-14	135.00	136.85	133.06	134.08	-0.67%	640,500
2026-10-13	135.04	138.01	134.77	134.99	+0.50%	847,100
2026-10-12	138.14	138.79	134.29	134.32	-2.08%	532,000
2026-10-09	135.49	137.20	134.33	137.18	+1.81%	1,097,800
2026-10-08	130.13	135.31	129.65	134.74	+3.40%	1,133,200
2026-10-07	132.89	133.74	130.17	130.31	-1.27%	772,100
2026-10-06	130.20	132.35	130.00	131.98	+1.85%	794,300
2026-10-05	129.12	130.85	128.50	129.58	-0.59%	898,900
2026-10-02	130.97	133.03	129.30	130.35	-0.29%	619,900
2026-10-01	130.00	131.81	128.25	130.73	+1.85%	739,400
2026-09-30	127.00	130.04	126.01	128.35	+1.12%	766,600
2026-09-29	128.02	128.66	125.72	126.93	-1.81%	859,000
2026-09-28	130.00	130.86	127.56	129.27	-1.50%	937,800
2026-09-25	136.30	136.44	131.00	131.24	-3.71%	949,000
2026-09-24	141.16	141.29	135.79	136.29	-3.45%	679,100
2026-09-23	138.31	141.66	136.60	141.16	+2.94%	1,166,100
2026-09-22	134.88	140.60	130.73	137.13	+2.15%	2,344,300
2026-09-21	132.40	134.76	131.82	134.25	+1.16%	892,700
2026-09-18	135.96	135.96	131.57	132.71	-2.58%	1,871,000
2026-09-17	135.97	137.89	134.38	136.23	-1.06%	1,229,600
2026-09-16	135.72	138.14	135.41	137.69	-0.07%	1,342,400
2026-09-15	136.12	139.16	134.06	137.79	-0.51%	1,769,600
2026-09-14	135.09	141.96	134.97	138.50	+5.21%	1,957,700
2026-09-11	129.21	132.85	128.49	131.64	+0.87%	1,510,700
2026-09-10	135.26	136.93	130.00	130.51	-3.37%	1,073,100
2026-09-09	132.20	135.52	131.64	135.06	+1.63%	788,800
2026-09-08	134.74	135.37	132.06	132.90	-3.03%	1,108,900
2026-09-04	135.07	139.75	134.00	137.05	-0.26%	768,500
2026-09-03	135.76	138.08	134.32	137.41	+2.63%	757,400
2026-09-02	135.55	137.31	132.86	133.89	-0.43%	1,039,600
2026-09-01	137.58	139.84	134.23	134.47	-3.20%	885,100
2026-08-31	137.37	141.73	137.37	138.91	+0.43%	909,600
2026-08-28	132.59	140.22	132.00	138.32	+3.82%	1,145,000
2026-08-27	131.36	135.06	130.00	133.23	+3.24%	1,221,000
2026-08-26	126.82	129.65	126.70	129.05	-0.36%	689,300
2026-08-25	129.80	130.35	127.64	129.52	-0.75%	741,825
2026-08-24	130.00	131.51	129.76	130.50	-0.04%	613,518
2026-08-21	130.71	131.95	129.04	130.55	+0.18%	705,800
2026-08-20	132.02	133.69	130.21	130.32	-1.53%	795,200
2026-08-19	130.31	133.31	129.01	132.35	+1.57%	955,300
2026-08-18	128.31	132.20	127.66	130.31	+2.60%	864,900
2026-08-17	131.52	132.00	126.94	127.01	-3.58%	769,400
2026-08-14	134.97	135.50	131.63	131.72	-1.87%	712,000
2026-08-13	130.81	134.78	129.11	134.23	+3.82%	1,410,600
2026-08-12	126.70	129.95	126.50	129.29	+0.13%	885,000
2026-08-11	129.82	130.88	127.50	129.12	-1.54%	1,216,700
2026-08-10	126.90	132.16	126.90	131.14	+2.60%	757,000
2026-08-07	126.15	127.84	124.43	127.82	+2.03%	583,000
2026-08-06	123.60	125.69	122.21	125.28	-0.06%	730,400
2026-08-05	124.78	125.86	123.34	125.35	+1.15%	806,700
2026-08-04	122.19	124.64	122.19	123.92	+0.77%	1,235,300
2026-08-03	127.09	127.94	122.16	122.97	-3.27%	1,953,400
2026-07-31	127.40	129.11	124.59	127.13	-0.86%	1,551,600
2026-07-30	123.03	128.86	122.18	128.23	-8.19%	2,575,100
2026-07-29	138.05	140.73	136.42	139.67	+1.47%	1,932,600
2026-07-28	133.15	139.15	131.55	137.64	+3.68%	2,015,900
2026-07-27	131.16	134.99	130.68	132.75	+1.67%	1,771,600
2026-07-24	127.90	130.87	126.72	130.57	+3.62%	1,197,300
2026-07-23	129.73	129.73	124.77	126.01	-1.49%	1,224,900
2026-07-22	131.31	131.49	127.22	127.91	-1.95%	1,237,500
2026-07-21	134.05	135.24	129.92	130.46	-3.88%	1,176,300
2026-07-20	135.75	138.05	133.91	135.73	-1.00%	733,300
2026-07-17	134.37	139.22	134.37	137.10	+0.43%	1,610,700
2026-07-16	134.38	136.73	130.81	136.51	+3.11%	1,580,200
2026-07-15	132.22	136.21	131.54	132.39	-3.38%	1,491,300
2026-07-14	130.31	138.19	130.00	137.02	+2.01%	1,240,600
2026-07-13	134.59	135.61	131.37	134.32	+1.99%	1,022,300
2026-07-10	138.86	139.24	130.23	131.70	-4.68%	1,132,400
2026-07-09	132.99	138.36	132.43	138.16	+0.96%	953,000
2026-07-08	136.98	138.62	135.47	136.85	-1.37%	1,066,500
2026-07-07	140.45	142.10	138.60	138.75	-0.09%	1,209,200
2026-07-06	136.58	139.93	135.03	138.87	+1.68%	1,012,500
2026-07-02	134.85	137.93	133.10	136.58	+1.71%	1,063,300
2026-07-01	135.00	136.99	133.06	134.29	+2.18%	1,641,000
2026-06-30	127.51	131.96	126.75	131.43	+2.08%	1,144,600
2026-06-29	131.94	132.29	128.34	128.75	-1.00%	1,096,600
2026-06-26	123.26	130.33	123.26	130.05	+5.87%	1,165,400
2026-06-25	123.56	125.86	121.84	122.84	-1.48%	1,598,400
2026-06-24	123.89	127.20	122.79	124.68	+0.64%	842,600
2026-06-23	123.25	125.13	120.93	123.89	+2.98%	1,088,800
2026-06-22	120.81	124.66	119.04	120.30	-1.66%	1,066,000
2026-06-18	120.56	123.78	117.52	122.33	+0.36%	2,331,600
2026-06-17	121.11	122.88	119.30	121.89	-0.06%	1,083,800
2026-06-16	122.65	125.13	121.36	121.96	-1.21%	787,100
2026-06-15	123.54	126.26	122.14	123.46	-0.48%	934,200
2026-06-12	123.12	125.95	121.25	124.06	+0.76%	973,100
2026-06-11	123.18	124.63	120.93	123.12	-2.04%	1,322,100
2026-06-10	125.65	128.84	124.02	125.69	-1.37%	976,200
2026-06-09	128.87	129.90	125.55	127.43	-1.43%	1,236,100
2026-06-08	131.87	134.77	128.47	129.28	-4.82%	1,784,800
2026-06-05	136.46	137.29	134.99	135.82	-0.47%	1,794,400
2026-06-04	134.94	138.62	134.34	136.46	+0.57%	1,592,300
2026-06-03	138.01	139.58	135.14	135.68	-3.13%	1,856,300
2026-06-02	134.83	141.31	133.65	140.07	+0.73%	1,505,400
2026-06-01	138.18	139.86	134.80	139.05	+2.96%	1,672,500
2026-05-29	131.52	135.58	131.06	135.05	+2.83%	2,192,400
2026-05-28	128.02	132.92	127.26	131.33	+2.04%	1,530,700
2026-05-27	128.20	130.48	127.26	128.71	-1.81%	1,394,600
2026-05-26	132.35	132.99	130.53	131.08	-1.91%	1,322,100
2026-05-22	131.73	134.79	131.16	133.63	+1.44%	1,330,100
2026-05-21	127.20	132.68	126.22	131.73	+2.65%	1,792,200
2026-05-20	123.41	128.50	122.51	128.33	+1.87%	1,104,100
2026-05-19	129.19	130.07	125.88	125.98	-1.02%	1,363,700
2026-05-18	122.68	127.80	122.24	127.28	+2.62%	1,682,100
2026-05-15	121.74	124.32	119.88	124.03	+3.14%	1,983,300
2026-05-14	115.25	120.89	114.51	120.25	+4.41%	1,585,600
2026-05-13	115.07	116.61	113.48	115.17	-1.01%	1,646,200
2026-05-12	116.03	117.25	115.27	116.34	+0.80%	1,525,300
2026-05-11	117.68	117.82	113.45	115.42	+0.43%	1,686,500
2026-05-08	113.29	115.25	112.34	114.93	-0.55%	2,016,200
2026-05-07	115.93	118.21	112.87	115.56	+1.13%	3,433,200
2026-05-06	115.48	116.18	112.73	114.27	-2.86%	2,402,700
2026-05-05	117.70	117.70	113.27	117.64	+0.62%	2,098,100
2026-05-04	114.51	118.47	114.21	116.91	+2.10%	2,740,700
2026-05-01	115.00	117.25	114.07	114.51	+1.81%	3,189,100
2026-04-30	122.91	124.67	112.23	112.47	-19.64%	8,489,500
2026-04-29	138.20	141.46	136.01	139.96	+0.48%	1,647,600
2026-04-28	138.47	140.26	137.36	139.29	+0.85%	1,038,100
2026-04-27	134.47	139.04	134.01	138.11	+2.55%	1,121,200
2026-04-24	133.51	135.07	132.39	134.67	+0.64%	639,100
2026-04-23	139.28	140.44	130.93	133.82	-5.55%	1,357,900
2026-04-22	140.08	142.23	139.50	141.68	+1.14%	859,200
2026-04-21	139.10	142.43	138.26	140.08	+1.40%	1,046,600
2026-04-20	135.37	138.32	134.65	138.15	+1.26%	851,000
2026-04-17	139.44	139.44	135.90	136.43	-0.86%	1,167,200
2026-04-16	137.10	139.97	135.32	137.61	+2.17%	1,490,000
2026-04-15	135.55	137.98	132.43	134.69	-0.07%	2,010,800
2026-04-14	140.78	143.25	134.38	134.78	-5.15%	1,588,200
2026-04-13	135.62	142.30	135.47	142.10	+5.09%	1,081,500
2026-04-10	143.18	143.31	134.38	135.22	-4.67%	1,533,400
2026-04-09	144.93	145.50	139.86	141.85	-2.76%	834,900
2026-04-08	150.20	151.85	145.02	145.87	-1.70%	1,090,200
2026-04-07	146.55	149.42	146.34	148.40	+0.14%	899,600
2026-04-06	148.06	149.00	146.51	148.19	-0.03%	737,100
2026-04-02	146.03	148.37	144.50	148.23	+1.69%	991,500
2026-04-01	142.85	146.01	140.18	145.76	+2.04%	1,162,500
2026-03-31	141.78	144.32	140.66	142.85	+1.17%	881,800
2026-03-30	140.92	143.40	139.79	141.20	+1.70%	909,500
2026-03-27	140.22	143.70	135.82	138.84	-2.79%	1,054,900
2026-03-26	141.24	144.62	140.50	142.82	+0.29%	802,400
2026-03-25	144.75	147.00	142.00	142.41	-1.47%	759,000
2026-03-24	150.25	150.37	143.80	144.53	-4.44%	1,343,700
2026-03-23	153.69	155.02	151.01	151.25	-0.97%	544,100
2026-03-20	153.37	154.15	150.41	152.73	-1.16%	1,341,200
2026-03-19	153.13	156.72	153.13	154.52	+0.89%	598,900
2026-03-18	152.21	154.76	152.20	153.16	-0.51%	563,400
2026-03-17	152.69	156.92	152.69	153.95	+0.73%	495,900
2026-03-16	153.02	154.96	151.72	152.83	-0.53%	562,000
2026-03-13	155.31	156.78	153.19	153.65	-1.37%	694,900
2026-03-12	156.14	157.86	154.46	155.78	+1.13%	1,312,800
2026-03-11	157.92	159.88	153.85	154.04	-2.08%	963,100
2026-03-10	160.95	161.60	155.40	157.32	-2.19%	726,353
2026-03-09	163.70	165.00	159.47	160.85	-2.64%	942,800
2026-03-06	164.48	166.31	162.46	165.22	+0.45%	993,800
2026-03-05	158.57	164.67	158.57	164.48	+4.07%	1,080,900
2026-03-04	159.10	162.00	157.42	158.04	-1.04%	1,176,300
2026-03-03	151.88	160.40	151.88	159.70	+3.05%	1,393,500
2026-03-02	154.10	155.43	151.31	154.97	+1.91%	1,448,500
2026-02-27	152.01	153.27	150.65	152.07	-1.76%	1,803,900
2026-02-26	153.79	157.26	152.00	154.80	+1.28%	1,481,400
2026-02-25	151.67	153.79	150.17	152.84	+0.26%	2,390,300
2026-02-24	154.38	157.74	152.27	152.44	-1.48%	1,480,200
2026-02-23	157.58	157.87	153.66	154.73	-2.71%	2,210,600
2026-02-20	158.50	163.68	157.29	159.04	-0.01%	1,559,500
2026-02-19	165.32	165.32	158.84	159.05	-3.02%	2,356,400
2026-02-18	163.50	166.43	162.00	164.01	-0.61%	1,834,100
2026-02-17	170.78	170.93	163.92	165.02	-3.77%	2,135,800
2026-02-13	166.51	176.52	166.00	171.48	+4.26%	2,087,690
2026-02-12	165.00	178.31	161.00	164.47	-6.80%	4,146,836
2026-02-11	180.66	182.09	176.06	176.47	-2.27%	1,663,037
2026-02-10	182.23	185.42	180.31	180.57	-0.39%	1,251,302
2026-02-09	180.58	181.71	178.41	181.27	+0.20%	1,047,312
2026-02-06	178.21	180.99	175.74	180.91	+2.64%	1,105,131
2026-02-05	177.84	180.00	175.22	176.25	-0.14%	1,228,679
2026-02-04	171.64	177.73	170.49	176.49	+1.39%	1,710,872
2026-02-03	177.79	178.41	173.15	174.07	-3.41%	1,542,952
2026-02-02	178.22	181.57	178.12	180.21	+0.39%	1,262,708
2026-01-30	176.37	180.50	176.06	179.51	+0.73%	1,225,965
2026-01-29	177.83	179.20	173.56	178.21	-1.13%	1,548,112
2026-01-28	182.01	183.20	177.94	180.24	-1.48%	1,061,365
2026-01-27	186.18	186.59	180.26	182.94	-0.96%	768,377
2026-01-26	182.67	184.86	181.50	184.71	+1.92%	1,021,711
2026-01-23	179.77	183.62	179.05	181.23	+1.72%	845,679
2026-01-22	175.48	178.57	175.02	178.16	+2.18%	970,428
2026-01-21	177.82	179.51	173.77	174.36	-2.43%	1,541,322
2026-01-20	182.76	185.50	178.21	178.71	-3.68%	1,484,687
2026-01-16	188.11	188.70	185.30	185.54	-1.59%	1,137,704
2026-01-15	188.55	193.96	186.32	188.54	+0.20%	1,314,698
2026-01-14	187.35	192.28	185.66	188.17	+0.86%	1,659,144
2026-01-13	188.53	189.07	182.50	186.57	-1.81%	1,363,859
2026-01-12	193.50	195.41	189.97	190.00	-1.39%	1,674,339
2026-01-09	191.17	194.03	188.34	192.67	+1.00%	1,666,262
2026-01-08	189.89	192.27	188.99	190.76	+0.63%	1,352,224
2026-01-07	186.46	190.67	183.88	189.56	+1.91%	1,286,768
2026-01-06	184.10	187.93	181.87	186.01	+0.49%	1,425,614
2026-01-05	180.62	187.50	179.12	185.10	+2.25%	1,405,673
2026-01-02	185.75	186.46	180.08	181.03	-2.44%	463,206
2025-12-31	187.31	187.61	184.45	185.56	-1.01%	686,073
2025-12-30	187.73	189.44	187.31	187.46	-0.59%	424,405
2025-12-29	189.29	190.25	188.22	188.58	-0.56%	343,325
2025-12-26	188.78	190.38	188.00	189.63	+0.59%	197,995
2025-12-24	189.37	189.37	187.96	188.52	-0.49%	302,009
2025-12-23	190.02	191.77	188.89	189.44	-0.68%	357,571
2025-12-22	188.96	191.53	188.95	190.73	+0.84%	417,388
2025-12-19	188.13	190.59	186.95	189.14	+0.61%	1,163,864
2025-12-18	187.79	188.99	185.19	188.00	+0.35%	658,412
2025-12-17	188.19	188.94	186.71	187.34	-0.45%	703,466
2025-12-16	186.15	189.10	186.03	188.19	+0.48%	611,585
2025-12-15	193.77	193.77	186.86	187.29	-2.51%	719,403
2025-12-12	199.39	199.90	191.29	192.12	-3.20%	1,102,308
2025-12-11	197.41	199.24	196.39	198.48	+0.50%	601,419
2025-12-10	194.50	197.93	193.74	197.50	+1.70%	914,181
2025-12-09	190.16	194.80	189.46	194.19	+1.75%	659,774
2025-12-08	192.56	194.24	188.05	190.85	-1.14%	1,257,394
2025-12-05	195.00	199.90	192.01	193.06	-1.41%	1,538,366
2025-12-04	192.05	199.71	192.05	195.83	+2.48%	6,191,976
2025-12-03	181.63	191.94	180.74	191.10	+2.06%	1,283,543
2025-12-02	187.19	190.05	186.74	187.25	+0.11%	470,982
2025-12-01	187.50	188.36	185.49	187.05	+0.15%	546,296
2025-11-28	186.76	187.77	184.01	186.77	+1.32%	467,691
2025-11-26	186.33	188.00	182.06	184.34	-0.84%	626,781
2025-11-25	183.83	187.70	183.83	185.90	+1.28%	569,032
2025-11-24	187.95	189.28	182.35	183.55	-1.89%	849,098
2025-11-21	183.96	188.29	183.20	187.08	+1.71%	744,068
2025-11-20	186.65	187.66	182.74	183.93	-0.92%	438,944
2025-11-19	190.23	190.47	185.01	185.64	-2.65%	642,405
2025-11-18	192.48	193.90	189.22	190.70	-0.73%	536,049
2025-11-17	196.85	197.19	191.89	192.10	-2.74%	554,357
2025-11-14	195.84	200.20	195.79	197.52	-0.65%	488,896
2025-11-13	200.35	202.24	198.30	198.81	-1.73%	425,774
2025-11-12	204.97	205.81	200.45	202.31	-1.02%	739,591
2025-11-11	200.82	206.43	200.82	204.39	+1.13%	625,054
2025-11-10	200.48	202.94	198.29	202.11	+0.91%	509,766
2025-11-07	197.29	202.60	196.43	200.29	+1.92%	923,294
2025-11-06	193.70	197.58	192.12	196.52	+0.57%	809,885
2025-11-05	190.56	196.03	190.30	195.41	+1.90%	635,079
2025-11-04	194.59	194.81	190.25	191.76	-1.45%	1,312,860
2025-11-03	195.65	196.47	193.30	194.59	-0.56%	816,531

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+7.80%). Worst month: Apr (-9.84%). Based on 5 years of daily data (2022–2026).

Jan+5.49%
Feb-4.53%
Mar+1.02%
Apr-9.84%
May+7.80%
Jun+0.29%
Jul-1.31%
Aug+5.74%
Sep+1.46%
Oct-0.11%
Nov+3.05%
Dec+0.06%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Check Point Software Technologies Ltd's (CHKP) latest close?

152.11 on 2026-10-30, from the Closelook data lake's daily price record.

What is CHKP's 52-week high and low?

206.43 high and 112.23 low over the trailing 52 weeks, as of 2026-10-30.

What is Check Point Software Technologies Ltd's strongest and weakest month historically?

Historically, CHKP's strongest calendar month has been May (average +7.80%) and its weakest Apr (average -9.84%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CHKP?

Recovery attempt under the 200-day: Trades +10.7% vs the 50-day and +7.9% vs the 200-day average, 26.3% below the 52-week high and +35.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CHKP above its 50-day and 200-day moving averages?

Check Point Software Technologies Ltd trades 10.7% above its 50-day and 7.9% above its 200-day moving average (6.5% above its 20-day). As of 2026-10-30.