Check Point Software Technologies Ltd (CHKP) Historical Stock Data
217.55 ↑3.52 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHKP is up 0.02% a day on average. There have been 16 days where Check Point Software Technologies Ltd closed green and 14 days where CHKP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 217.05 | 217.55 | ↑$0.50 (0.23%) | 215.33 | 219.26 | 612.67K |
| 2025-05-01 | 218.68 | 214.03 | ↓$4.65 (-2.13%) | 213.58 | 218.68 | 644.08K |
| 2025-04-30 | 214.90 | 219.56 | ↑$4.66 (2.17%) | 212.57 | 219.67 | 899.96K |
| 2025-04-29 | 212.70 | 215.30 | ↑$2.60 (1.22%) | 211.72 | 215.65 | 647.75K |
| 2025-04-28 | 207.81 | 212.41 | ↑$4.60 (2.21%) | 206.43 | 212.80 | 1M |
| 2025-04-25 | 207.47 | 206.55 | ↓$0.92 (-0.44%) | 204.31 | 208.97 | 715.08K |
| 2025-04-24 | 203.19 | 208.88 | ↑$5.69 (2.80%) | 200.74 | 210.31 | 1.31M |
| 2025-04-23 | 214.00 | 204.26 | ↓$9.74 (-4.55%) | 196.32 | 214.00 | 2.49M |
| 2025-04-22 | 210.57 | 212.31 | ↑$1.74 (0.83%) | 207.53 | 212.74 | 1.46M |
| 2025-04-21 | 215.29 | 207.36 | ↓$7.93 (-3.68%) | 206.52 | 216.76 | 815.59K |
| 2025-04-17 | 216.24 | 214.96 | ↓$1.28 (-0.59%) | 213.85 | 217.37 | 824.89K |
| 2025-04-16 | 222.71 | 214.94 | ↓$7.77 (-3.49%) | 213.77 | 224.05 | 0.94M |
| 2025-04-15 | 222.78 | 224.47 | ↑$1.69 (0.76%) | 221.60 | 226.11 | 809.99K |
| 2025-04-14 | 221.02 | 220.10 | ↓$0.92 (-0.42%) | 218.02 | 222.93 | 834.12K |
| 2025-04-11 | 215.88 | 217.71 | ↑$1.83 (0.85%) | 211.32 | 219.50 | 0.94M |
| 2025-04-10 | 219.41 | 213.78 | ↓$5.63 (-2.57%) | 209.40 | 219.41 | 1.19M |
| 2025-04-09 | 207.46 | 219.41 | ↑$11.95 (5.76%) | 205.44 | 220.42 | 1.57M |
| 2025-04-08 | 215.33 | 208.20 | ↓$7.13 (-3.31%) | 206.50 | 217.66 | 1.70M |
| 2025-04-07 | 203.20 | 213.76 | ↑$10.56 (5.20%) | 200.05 | 219.21 | 1.86M |
| 2025-04-04 | 216.20 | 215.52 | ↓$0.68 (-0.31%) | 215.11 | 222.03 | 1.26M |
| 2025-04-03 | 223.00 | 224.02 | ↑$1.02 (0.46%) | 222.75 | 232.00 | 1.40M |
| 2025-04-02 | 229.19 | 228.01 | ↓$1.18 (-0.51%) | 226.75 | 230.81 | 0.98M |
| 2025-04-01 | 228.51 | 230.84 | ↑$2.33 (1.02%) | 226.51 | 231.06 | 638.52K |
| 2025-03-31 | 225.34 | 227.92 | ↑$2.58 (1.14%) | 223.85 | 228.83 | 761.77K |
| 2025-03-28 | 232.87 | 228.37 | ↓$4.50 (-1.93%) | 227.44 | 234.36 | 0.94M |
| 2025-03-27 | 230.31 | 231.31 | ↑$1.00 (0.43%) | 225.00 | 232.58 | 750.91K |
| 2025-03-26 | 230.99 | 227.87 | ↓$3.12 (-1.35%) | 227.13 | 232.66 | 527.15K |
| 2025-03-25 | 228.10 | 230.58 | ↑$2.48 (1.09%) | 228.10 | 231.46 | 545.63K |
| 2025-03-24 | 229.50 | 228.05 | ↓$1.45 (-0.63%) | 226.32 | 230.49 | 642.14K |
| 2025-03-21 | 227.43 | 227.97 | ↑$0.54 (0.24%) | 225.51 | 229.87 | 1.07M |
Create an account or log in to view more rows.
$CHKP what happen
$CHKP super bullish
$CHKP love this stock!!!!
$CHKP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CHKP starting to gap up a little
$CHKP is it Monday yet?
$CHKP flow comin
$CHKP coming now
$CHKP always with good potential for a long term Hodl
$CHKP prepare your cash to buy dip