5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
+0.64%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
-13.66%
YEAR-TO-DATE PERFORMANCE
+7.96%
1 YEAR PERFORMANCE
+7.90%
Check Point Software Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $195.00 | $193.06 (-0.99%) | $199.90 | $192.01 | 1.54 M | $20.73 B |
| 12/04/2025 | $192.05 | $195.83 (1.97%) | $199.71 | $192.05 | 6.19 M | $21.03 B |
| 12/03/2025 | $181.63 | $191.10 (5.21%) | $191.94 | $180.74 | 1.28 M | $20.52 B |
| 12/02/2025 | $187.19 | $187.25 (0.03%) | $190.05 | $186.74 | 471.00 K | $20.11 B |
| 12/01/2025 | $187.50 | $187.05 (-0.24%) | $188.36 | $185.49 | 546.46 K | $20.09 B |
| 11/28/2025 | $186.76 | $186.77 (0.01%) | $187.77 | $184.02 | 467.70 K | $20.06 B |
| 11/26/2025 | $186.33 | $184.34 (-1.07%) | $188.00 | $182.06 | 626.80 K | $19.80 B |
| 11/25/2025 | $183.83 | $185.90 (1.13%) | $187.70 | $183.83 | 569.03 K | $19.97 B |
| 11/24/2025 | $187.95 | $183.55 (-2.34%) | $189.28 | $182.35 | 849.10 K | $19.71 B |
| 11/21/2025 | $183.96 | $187.08 (1.7%) | $188.30 | $183.20 | 744.10 K | $20.09 B |
| 11/20/2025 | $186.65 | $183.93 (-1.46%) | $187.66 | $182.74 | 438.94 K | $19.75 B |
| 11/19/2025 | $190.23 | $185.64 (-2.41%) | $190.47 | $185.01 | 642.41 K | $19.94 B |
| 11/18/2025 | $192.48 | $190.70 (-0.92%) | $193.90 | $189.22 | 536.05 K | $20.48 B |
| 11/17/2025 | $196.85 | $192.10 (-2.41%) | $197.19 | $191.89 | 554.36 K | $20.63 B |
| 11/14/2025 | $195.84 | $197.52 (0.86%) | $200.20 | $195.79 | 488.90 K | $21.21 B |
| 11/13/2025 | $200.35 | $198.81 (-0.77%) | $202.24 | $198.30 | 425.80 K | $21.35 B |
| 11/12/2025 | $204.97 | $202.31 (-1.3%) | $205.81 | $200.45 | 739.60 K | $21.73 B |
| 11/11/2025 | $200.83 | $204.39 (1.77%) | $206.43 | $200.83 | 625.05 K | $21.95 B |
| 11/10/2025 | $200.48 | $202.11 (0.81%) | $202.94 | $198.29 | 509.80 K | $21.71 B |
| 11/07/2025 | $197.29 | $200.29 (1.52%) | $202.60 | $196.43 | 923.30 K | $21.51 B |
| 11/06/2025 | $193.70 | $196.52 (1.46%) | $197.58 | $192.12 | 809.90 K | $21.05 B |
| 11/05/2025 | $190.56 | $195.41 (2.55%) | $196.03 | $190.30 | 635.10 K | $20.93 B |
| 11/04/2025 | $194.59 | $191.76 (-1.45%) | $194.81 | $190.25 | 1.31 M | $20.54 B |
| 11/03/2025 | $195.65 | $194.59 (-0.54%) | $196.47 | $193.30 | 816.53 K | $20.84 B |
| 10/31/2025 | $198.70 | $195.68 (-1.52%) | $200.20 | $194.96 | 881.90 K | $20.96 B |
| 10/30/2025 | $196.01 | $199.48 (1.77%) | $200.40 | $195.21 | 595.09 K | $21.36 B |
| 10/29/2025 | $203.99 | $197.28 (-3.29%) | $204.27 | $196.02 | 1.30 M | $21.13 B |
| 10/28/2025 | $208.66 | $203.56 (-2.44%) | $210.66 | $198.00 | 2.75 M | $21.80 B |
| 10/27/2025 | $194.00 | $191.72 (-1.18%) | $194.47 | $190.28 | 1.34 M | $20.53 B |
| 10/24/2025 | $194.02 | $192.00 (-1.04%) | $195.02 | $191.86 | 651.45 K | $20.56 B |
| 10/23/2025 | $194.82 | $193.56 (-0.65%) | $195.32 | $192.32 | 737.10 K | $20.73 B |
| 10/22/2025 | $195.83 | $194.90 (-0.47%) | $198.20 | $194.89 | 1.17 M | $20.87 B |
| 10/21/2025 | $193.00 | $196.75 (1.94%) | $197.86 | $191.59 | 612.53 K | $21.07 B |
| 10/20/2025 | $191.01 | $193.15 (1.12%) | $193.40 | $190.26 | 779.74 K | $20.69 B |
| 10/17/2025 | $187.29 | $190.65 (1.79%) | $191.22 | $187.29 | 609.22 K | $20.42 B |
| 10/16/2025 | $190.53 | $188.36 (-1.14%) | $191.79 | $187.56 | 680.55 K | $20.17 B |
| 10/15/2025 | $194.64 | $190.24 (-2.26%) | $195.04 | $189.77 | 715.55 K | $20.37 B |
| 10/14/2025 | $194.04 | $194.08 (0.02%) | $196.71 | $193.43 | 584.70 K | $20.79 B |
| 10/13/2025 | $196.61 | $194.85 (-0.9%) | $197.35 | $193.59 | 520.00 K | $20.87 B |
| 10/10/2025 | $198.05 | $195.56 (-1.26%) | $199.19 | $193.51 | 643.61 K | $20.94 B |
| 10/09/2025 | $201.00 | $198.05 (-1.47%) | $201.00 | $196.55 | 757.51 K | $21.21 B |
| 10/08/2025 | $199.90 | $201.00 (0.55%) | $201.10 | $198.67 | 769.76 K | $21.53 B |
| 10/07/2025 | $202.03 | $200.44 (-0.79%) | $203.63 | $197.68 | 854.52 K | $21.47 B |
| 10/06/2025 | $198.91 | $200.96 (1.03%) | $201.43 | $196.50 | 1.43 M | $21.52 B |
| 10/03/2025 | $204.31 | $201.57 (-1.34%) | $205.56 | $201.26 | 756.86 K | $21.59 B |
| 10/02/2025 | $203.75 | $204.97 (0.6%) | $205.64 | $202.62 | 1.07 M | $21.95 B |
| 10/01/2025 | $207.00 | $204.13 (-1.39%) | $208.28 | $200.04 | 705.92 K | $21.86 B |
| 09/30/2025 | $206.29 | $206.91 (0.3%) | $208.28 | $205.94 | 576.94 K | $22.16 B |
| 09/29/2025 | $205.30 | $205.80 (0.24%) | $207.72 | $204.85 | 734.97 K | $22.04 B |
| 09/26/2025 | $204.18 | $204.65 (0.23%) | $205.48 | $203.02 | 580.06 K | $21.92 B |
| 09/25/2025 | $202.79 | $203.62 (0.41%) | $204.38 | $201.49 | 694.42 K | $21.81 B |
| 09/24/2025 | $201.82 | $203.34 (0.75%) | $205.96 | $201.82 | 682.60 K | $21.78 B |
| 09/23/2025 | $206.26 | $201.10 (-2.5%) | $207.64 | $200.08 | 899.13 K | $21.54 B |
| 09/22/2025 | $197.15 | $201.09 (2%) | $201.37 | $194.22 | 769.80 K | $21.54 B |
| 09/19/2025 | $196.66 | $197.79 (0.57%) | $199.62 | $196.40 | 2.20 M | $21.18 B |
| 09/18/2025 | $196.86 | $196.24 (-0.31%) | $199.15 | $195.58 | 746.13 K | $21.02 B |
| 09/17/2025 | $199.71 | $196.54 (-1.59%) | $200.99 | $196.13 | 505.85 K | $21.05 B |
| 09/16/2025 | $199.31 | $198.84 (-0.24%) | $199.95 | $196.39 | 627.46 K | $21.30 B |
| 09/15/2025 | $194.88 | $198.00 (1.6%) | $198.13 | $194.62 | 762.10 K | $21.21 B |
| 09/12/2025 | $197.03 | $195.19 (-0.93%) | $197.62 | $195.19 | 519.80 K | $20.90 B |
| 09/11/2025 | $195.13 | $196.54 (0.72%) | $196.89 | $193.76 | 382.08 K | $21.05 B |
| 09/10/2025 | $196.00 | $194.24 (-0.9%) | $198.76 | $193.31 | 367.23 K | $20.80 B |
| 09/09/2025 | $196.59 | $196.56 (-0.02%) | $197.14 | $194.20 | 557.20 K | $21.05 B |
| 09/08/2025 | $193.35 | $196.90 (1.84%) | $197.40 | $192.66 | 814.88 K | $21.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
