Check Point Software Technologies Ltd. - Ordinary Shares (NQ:CHKP)

221.08 -0.17 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 221.52 222.98 218.29 221.08 889,044 -0.17(-0.08%)
Jun 30, 2025 217.47 221.80 217.47 221.25 793,700 +4.80(+2.22%)
Jun 27, 2025 218.00 219.00 215.83 216.45 622,144 -2.43(-1.11%)
Jun 26, 2025 218.93 219.43 216.18 218.88 681,017 -0.05(-0.02%)
Jun 25, 2025 218.36 222.32 218.00 218.93 450,010 -0.63(-0.29%)
Jun 24, 2025 225.49 227.30 218.97 219.56 703,889 -3.81(-1.71%)
Jun 23, 2025 217.46 224.34 215.88 223.37 561,613 +5.16(+2.36%)
Jun 20, 2025 218.42 221.68 217.44 218.21 909,762 -0.21(-0.10%)
Jun 18, 2025 219.00 220.84 217.74 218.42 539,052 -0.81(-0.37%)
Jun 17, 2025 220.06 221.21 218.46 219.23 727,989 -1.99(-0.90%)
Jun 16, 2025 218.58 223.31 218.26 221.22 947,280 +2.29(+1.05%)
Jun 13, 2025 220.73 221.67 217.58 218.93 1,058,549 -4.02(-1.80%)
Jun 12, 2025 224.01 226.15 221.47 222.95 627,516 +0.28(+0.13%)
Jun 11, 2025 228.96 228.96 219.17 222.67 1,357,880 -6.98(-3.04%)
Jun 10, 2025 227.06 229.72 225.91 229.65 649,069 +1.85(+0.81%)
Jun 09, 2025 231.72 232.00 227.03 227.80 480,755 -5.67(-2.43%)
Jun 06, 2025 231.37 233.78 229.85 233.47 429,146 +2.36(+1.02%)
Jun 05, 2025 231.34 233.00 224.97 231.11 683,698 +0.20(+0.09%)
Jun 04, 2025 229.69 232.50 229.69 230.91 560,231 +1.03(+0.45%)
Jun 03, 2025 229.21 230.52 227.44 229.88 429,204 -0.01(-0.00%)
Jun 02, 2025 227.45 230.11 226.43 229.89 474,318 +1.01(+0.44%)
May 30, 2025 225.28 228.94 224.85 228.88 1,131,162 +4.49(+2.00%)
May 29, 2025 223.83 225.88 219.91 224.39 594,962 +0.44(+0.20%)
May 28, 2025 228.53 228.68 223.13 223.95 753,798 -4.67(-2.04%)
May 27, 2025 227.00 230.40 226.53 228.62 831,178 +0.76(+0.33%)
May 23, 2025 223.23 228.14 222.16 227.86 835,432 +3.00(+1.33%)
May 22, 2025 220.33 226.00 220.33 224.86 731,816 +3.91(+1.77%)
May 21, 2025 218.60 222.29 217.92 220.95 712,075 +0.03(+0.01%)
May 20, 2025 223.71 223.71 219.20 220.92 904,386 +2.01(+0.92%)
May 19, 2025 218.50 220.48 215.60 218.91 496,728 +0.23(+0.11%)
May 16, 2025 216.31 218.68 215.64 218.68 519,217 +2.58(+1.19%)
May 15, 2025 214.90 218.13 214.37 216.10 678,181 +1.61(+0.75%)
May 14, 2025 217.86 219.00 212.83 214.49 580,276 -3.38(-1.55%)
May 13, 2025 215.60 221.58 214.75 217.87 923,760 +0.64(+0.29%)
May 12, 2025 219.16 220.76 213.95 217.23 1,132,821 -1.10(-0.50%)
May 09, 2025 221.06 221.78 214.78 218.33 643,266 -2.34(-1.06%)
May 08, 2025 220.10 222.63 217.86 220.67 724,223 -0.20(-0.09%)
May 07, 2025 220.80 221.79 218.21 220.87 813,720 +0.03(+0.01%)
May 06, 2025 218.00 221.92 216.58 220.84 734,956 +0.68(+0.31%)
May 05, 2025 215.82 222.84 214.51 220.16 729,212 +2.61(+1.20%)
May 02, 2025 217.05 219.25 215.33 217.55 612,714 +3.52(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.