Check Point Software Technologies Ltd (CHKP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 198.70 | 200.20 | 194.96 | 195.68 | -1.90% | 881,904 |
| 2025-10-30 | 196.01 | 200.40 | 195.21 | 199.48 | +1.12% | 595,089 |
| 2025-10-29 | 203.99 | 204.27 | 196.02 | 197.28 | -3.09% | 1,302,556 |
| 2025-10-28 | 208.66 | 210.66 | 198.00 | 203.56 | +6.18% | 2,752,931 |
| 2025-10-27 | 194.00 | 194.47 | 190.28 | 191.72 | -0.15% | 1,340,080 |
| 2025-10-24 | 194.02 | 195.02 | 191.85 | 192.00 | -0.81% | 651,450 |
| 2025-10-23 | 194.82 | 195.32 | 192.32 | 193.56 | -0.69% | 737,067 |
| 2025-10-22 | 195.83 | 198.20 | 194.89 | 194.90 | -0.94% | 1,168,448 |
| 2025-10-21 | 193.00 | 197.86 | 191.59 | 196.75 | +1.86% | 612,527 |
| 2025-10-20 | 191.01 | 193.40 | 190.26 | 193.15 | +1.31% | 779,744 |
| 2025-10-17 | 187.29 | 191.22 | 187.29 | 190.65 | +1.22% | 609,216 |
| 2025-10-16 | 190.53 | 191.79 | 187.56 | 188.36 | -0.99% | 680,549 |
| 2025-10-15 | 194.64 | 195.04 | 189.77 | 190.24 | -1.98% | 715,554 |
| 2025-10-14 | 194.04 | 196.71 | 193.43 | 194.08 | -0.40% | 584,670 |
| 2025-10-13 | 196.61 | 197.35 | 193.59 | 194.85 | -0.36% | 519,955 |
| 2025-10-10 | 198.05 | 199.19 | 193.51 | 195.56 | -1.26% | 643,607 |
| 2025-10-09 | 201.00 | 201.00 | 196.54 | 198.05 | -1.47% | 757,513 |
| 2025-10-08 | 199.90 | 201.10 | 198.67 | 201.00 | +0.28% | 769,762 |
| 2025-10-07 | 202.03 | 203.63 | 197.68 | 200.44 | -0.26% | 854,518 |
| 2025-10-06 | 198.91 | 201.43 | 196.50 | 200.96 | -0.30% | 1,425,353 |
| 2025-10-03 | 204.31 | 205.56 | 201.26 | 201.57 | -1.66% | 756,859 |
| 2025-10-02 | 203.75 | 205.64 | 202.62 | 204.97 | +0.41% | 1,072,856 |
| 2025-10-01 | 207.00 | 208.28 | 200.04 | 204.13 | -1.34% | 705,923 |
| 2025-09-30 | 206.29 | 208.28 | 205.94 | 206.91 | +0.54% | 576,937 |
| 2025-09-29 | 205.30 | 207.72 | 204.85 | 205.80 | +0.56% | 734,968 |
| 2025-09-26 | 204.18 | 205.48 | 203.02 | 204.65 | +0.51% | 580,055 |
| 2025-09-25 | 202.79 | 204.38 | 201.49 | 203.62 | +0.14% | 694,416 |
| 2025-09-24 | 201.82 | 205.96 | 201.82 | 203.34 | +1.11% | 682,554 |
| 2025-09-23 | 206.26 | 207.64 | 200.08 | 201.10 | +0.00% | 899,127 |
| 2025-09-22 | 197.15 | 201.37 | 194.22 | 201.09 | +1.67% | 769,781 |
| 2025-09-19 | 196.66 | 199.62 | 196.40 | 197.79 | +0.79% | 2,200,982 |
| 2025-09-18 | 196.86 | 199.15 | 195.58 | 196.24 | -0.15% | 746,132 |
| 2025-09-17 | 199.71 | 200.99 | 196.13 | 196.54 | -1.16% | 505,847 |
| 2025-09-16 | 199.31 | 199.95 | 196.39 | 198.84 | +0.42% | 627,461 |
| 2025-09-15 | 194.88 | 198.13 | 194.62 | 198.00 | +1.44% | 762,072 |
| 2025-09-12 | 197.03 | 197.62 | 195.19 | 195.19 | -0.69% | 519,767 |
| 2025-09-11 | 195.13 | 196.89 | 193.76 | 196.54 | +1.18% | 382,075 |
| 2025-09-10 | 196.00 | 198.76 | 193.31 | 194.24 | -1.18% | 367,231 |
| 2025-09-09 | 196.59 | 197.14 | 194.20 | 196.56 | -0.17% | 557,179 |
| 2025-09-08 | 193.35 | 197.40 | 192.66 | 196.90 | +1.97% | 814,875 |
| 2025-09-05 | 192.26 | 193.93 | 190.26 | 193.09 | +1.22% | 1,170,080 |
| 2025-09-04 | 190.65 | 191.26 | 188.80 | 190.77 | -0.37% | 645,204 |
| 2025-09-03 | 191.97 | 192.76 | 188.86 | 191.47 | +0.69% | 579,682 |
| 2025-09-02 | 190.01 | 192.37 | 188.53 | 190.16 | -1.54% | 915,264 |
| 2025-08-29 | 191.54 | 193.86 | 191.54 | 193.14 | +0.98% | 547,453 |
| 2025-08-28 | 191.99 | 192.18 | 189.88 | 191.26 | +0.31% | 503,468 |
| 2025-08-27 | 187.88 | 190.81 | 187.63 | 190.67 | +1.63% | 531,267 |
| 2025-08-26 | 187.35 | 189.90 | 186.88 | 187.62 | -0.05% | 975,247 |
| 2025-08-25 | 191.10 | 191.91 | 187.55 | 187.72 | -1.42% | 663,028 |
| 2025-08-22 | 189.17 | 191.68 | 188.18 | 190.42 | +1.07% | 668,165 |
| 2025-08-21 | 188.17 | 189.85 | 186.25 | 188.41 | -0.46% | 617,854 |
| 2025-08-20 | 188.72 | 190.00 | 186.98 | 189.29 | +0.69% | 776,311 |
| 2025-08-19 | 189.75 | 190.63 | 186.74 | 188.00 | -0.34% | 901,314 |
| 2025-08-18 | 189.60 | 190.48 | 187.08 | 188.64 | -0.15% | 880,439 |
| 2025-08-15 | 184.30 | 189.34 | 184.30 | 188.92 | +1.94% | 801,068 |
| 2025-08-14 | 187.74 | 188.00 | 184.39 | 185.32 | -1.49% | 1,156,895 |
| 2025-08-13 | 182.83 | 188.57 | 181.31 | 188.12 | +3.82% | 1,161,270 |
| 2025-08-12 | 180.92 | 182.45 | 178.68 | 181.20 | +0.26% | 984,357 |
| 2025-08-11 | 183.16 | 185.54 | 180.33 | 180.73 | -1.41% | 794,093 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Check Point Software Technologies Ltd's (CHKP) latest close?
127.82 on 2026-08-07, from the Closelook data lake's daily price record.
What is CHKP's 52-week high and low?
210.66 high and 112.23 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.