Check Point Software Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	59.160	59.160	59.160	59.160	59.160	5,585
2026-10-19	59.110	59.110	58.920	58.920	58.920	10,021
2026-10-16	58.550	58.550	58.550	58.550	58.550	26,687
2026-10-15	57.790	58.370	57.490	58.370	58.370	127,158
2026-10-14	56.630	56.630	56.630	56.630	56.630	16,063
2026-10-13	56.990	56.990	56.990	56.990	56.990	12,405
2026-10-09	56.410	56.410	56.410	56.410	56.410	21,436
2026-10-08	56.410	56.410	56.410	56.410	56.410	9,546
2026-10-07	55.140	55.140	55.140	55.140	55.140	16,443
2026-10-06	56.930	56.930	56.930	56.930	56.930	29,148
2026-10-05	56.930	56.930	56.930	56.930	56.930	3,483
2026-10-02	56.930	56.930	56.930	56.930	56.930	24,363
2026-10-01	55.850	55.850	55.850	55.850	55.850	0
2026-09-30	55.850	55.850	55.850	55.850	55.850	16,034
2026-09-29	55.240	55.240	55.240	55.240	55.240	14,061
2026-09-28	57.110	57.110	56.390	56.390	56.390	14,408
2026-09-25	58.250	58.250	57.110	57.110	57.110	16,287
2026-09-24	60.050	60.050	60.050	60.050	60.050	15,832
2026-09-23	61.070	61.070	61.070	61.070	61.070	18,613
2026-09-22	58.730	58.730	58.730	58.730	58.730	4,592
2026-09-21	57.290	57.290	57.290	57.290	57.290	31,810
2026-09-18	58.610	58.610	58.610	58.610	58.610	0
2026-09-17	58.610	58.610	58.610	58.610	58.610	21,254
2026-09-16	59.150	59.150	59.150	59.150	59.150	7,368
2026-09-15	59.350	59.350	59.350	59.350	59.350	5,465
2026-09-14	55.870	55.870	55.870	55.870	55.870	5,486
2026-09-11	55.870	55.870	55.870	55.870	55.870	0
2026-09-10	55.870	55.870	55.870	55.870	55.870	25,037
2026-09-09	57.590	57.590	57.590	57.590	57.590	3,506
2026-09-08	56.750	56.750	56.750	56.750	56.750	8,764
2026-09-04	58.670	58.670	58.670	58.670	58.670	7,778
2026-09-03	58.550	58.550	58.550	58.550	58.550	9,194
2026-09-02	57.410	57.410	57.410	57.410	57.410	5,318
2026-09-01	58.070	58.070	58.070	58.070	58.070	10,106
2026-08-31	60.010	60.010	60.010	60.010	60.010	0
2026-08-28	60.700	60.700	60.010	60.010	60.010	1,998
2026-08-27	57.890	57.890	57.890	57.890	57.890	1,478
2026-08-26	55.680	55.680	55.610	55.610	55.610	2,812
2026-08-25	55.620	55.620	55.550	55.550	55.550	1,273
2026-08-24	56.510	56.510	56.510	56.510	56.510	1,648
2026-08-21	56.150	56.150	56.150	56.150	56.150	3,348
2026-08-20	56.580	56.690	56.580	56.690	56.690	3,136
2026-08-19	56.400	57.410	56.400	57.410	57.410	2,060
2026-08-18	55.610	57.410	55.610	57.410	57.410	4,500
2026-08-17	55.610	55.610	55.610	55.610	55.610	4,430
2026-08-14	57.830	57.830	57.830	57.830	57.830	0
2026-08-13	56.400	57.830	56.140	57.830	57.830	944
2026-08-12	52.318	52.318	52.318	52.318	52.318	0
2026-08-11	52.318	52.318	52.318	52.318	52.318	0
2026-08-10	52.318	52.318	52.318	52.318	52.318	0
2026-08-07	313.91	313.91	313.91	313.91	52.318	0
2026-08-06	313.91	313.91	313.91	313.91	52.318	0
2026-08-05	313.91	313.91	313.91	313.91	52.318	0
2026-08-04	313.91	313.91	313.91	313.91	52.318	0
2026-08-03	313.91	313.91	313.91	313.91	52.318	1,506
2026-07-31	323.99	323.99	323.99	323.99	53.998	0
2026-07-30	323.99	323.99	323.99	323.99	53.998	5,124
2026-07-29	340.88	340.88	340.88	340.88	56.813	0
2026-07-28	340.88	340.88	340.88	340.88	56.813	0
2026-07-27	340.88	340.88	340.88	340.88	56.813	282

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.