Check Point Software Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 330.56 | 332.15 | 330.56 | 332.15 | 55.358 | 1,170 |
| 2026-07-23 | 325.05 | 325.05 | 325.05 | 325.05 | 54.175 | 0 |
| 2026-07-22 | 325.05 | 325.05 | 325.05 | 325.05 | 54.175 | 144 |
| 2026-07-21 | 332.84 | 332.84 | 332.84 | 332.84 | 55.473 | 2,862 |
| 2026-07-20 | 346.06 | 346.06 | 346.06 | 346.06 | 57.677 | 0 |
| 2026-07-17 | 346.06 | 346.06 | 346.06 | 346.06 | 57.677 | 0 |
| 2026-07-16 | 346.06 | 346.06 | 346.06 | 346.06 | 57.677 | 0 |
| 2026-07-15 | 346.06 | 346.06 | 346.06 | 346.06 | 57.677 | 0 |
| 2026-07-14 | 346.06 | 346.06 | 346.06 | 346.06 | 57.677 | 4,902 |
| 2026-07-13 | 353.15 | 353.15 | 353.15 | 353.15 | 58.858 | 0 |
| 2026-07-10 | 353.15 | 353.15 | 353.15 | 353.15 | 58.858 | 0 |
| 2026-07-09 | 353.15 | 353.15 | 353.15 | 353.15 | 58.858 | 0 |
| 2026-07-08 | 353.15 | 353.15 | 353.15 | 353.15 | 58.858 | 12,672 |
| 2026-07-07 | 350.05 | 350.05 | 350.05 | 350.05 | 58.342 | 0 |
| 2026-07-06 | 350.05 | 350.05 | 350.05 | 350.05 | 58.342 | 0 |
| 2026-07-03 | 350.05 | 350.05 | 350.05 | 350.05 | 58.342 | 6 |
| 2026-07-02 | 340.20 | 340.20 | 340.20 | 340.20 | 56.700 | 108 |
| 2026-07-01 | 355.00 | 355.00 | 355.00 | 355.00 | 59.167 | 840 |
| 2026-06-30 | 308.64 | 308.64 | 308.64 | 308.64 | 51.440 | 0 |
| 2026-06-29 | 308.64 | 308.64 | 308.64 | 308.64 | 51.440 | 0 |
| 2026-06-26 | 308.64 | 308.64 | 308.64 | 308.64 | 51.440 | 0 |
| 2026-06-25 | 308.64 | 308.64 | 308.64 | 308.64 | 51.440 | 0 |
| 2026-06-24 | 308.64 | 308.64 | 308.64 | 308.64 | 51.440 | 0 |
| 2026-06-23 | 308.64 | 308.64 | 308.64 | 308.64 | 51.440 | 0 |
| 2026-06-22 | 308.64 | 308.64 | 308.64 | 308.64 | 51.440 | 2,778 |
| 2026-06-19 | 319.30 | 319.30 | 319.30 | 319.30 | 53.217 | 0 |
| 2026-06-18 | 319.30 | 319.30 | 319.30 | 319.30 | 53.217 | 6 |
| 2026-06-17 | 313.09 | 313.09 | 313.09 | 313.09 | 52.182 | 0 |
| 2026-06-16 | 313.09 | 313.09 | 313.09 | 313.09 | 52.182 | 1,056 |
| 2026-06-15 | 317.29 | 317.29 | 317.29 | 317.29 | 52.882 | 0 |
| 2026-06-12 | 315.78 | 317.29 | 315.78 | 317.29 | 52.882 | 318 |
| 2026-06-11 | 333.89 | 333.89 | 333.89 | 333.89 | 55.648 | 0 |
| 2026-06-10 | 333.89 | 333.89 | 333.89 | 333.89 | 55.648 | 0 |
| 2026-06-09 | 333.89 | 333.89 | 333.89 | 333.89 | 55.648 | 0 |
| 2026-06-08 | 333.89 | 333.89 | 333.89 | 333.89 | 55.648 | 882 |
| 2026-06-05 | 346.00 | 346.00 | 346.00 | 346.00 | 57.667 | 0 |
| 2026-06-03 | 346.00 | 346.00 | 346.00 | 346.00 | 57.667 | 24 |
| 2026-06-02 | 352.21 | 352.21 | 352.21 | 352.21 | 58.702 | 1,434 |
| 2026-06-01 | 350.87 | 350.87 | 350.87 | 350.87 | 58.478 | 1,524 |
| 2026-05-29 | 332.79 | 332.79 | 332.79 | 332.79 | 55.465 | 0 |
| 2026-05-28 | 332.79 | 332.79 | 332.79 | 332.79 | 55.465 | 954 |
| 2026-05-27 | 332.00 | 332.00 | 332.00 | 332.00 | 55.333 | 0 |
| 2026-05-26 | 332.00 | 332.00 | 332.00 | 332.00 | 55.333 | 624 |
| 2026-05-25 | 319.05 | 319.05 | 319.05 | 319.05 | 53.175 | 0 |
| 2026-05-22 | 319.05 | 319.05 | 319.05 | 319.05 | 53.175 | 0 |
| 2026-05-21 | 319.05 | 319.05 | 319.05 | 319.05 | 53.175 | 0 |
| 2026-05-20 | 319.05 | 319.05 | 319.05 | 319.05 | 53.175 | 684 |
| 2026-05-19 | 314.60 | 314.60 | 314.60 | 314.60 | 52.433 | 0 |
| 2026-05-18 | 314.60 | 314.60 | 314.60 | 314.60 | 52.433 | 6 |
| 2026-05-15 | 313.51 | 313.51 | 313.51 | 313.51 | 52.252 | 840 |
| 2026-05-14 | 299.27 | 299.27 | 299.27 | 299.27 | 49.878 | 168 |
| 2026-05-13 | 288.83 | 288.83 | 288.83 | 288.83 | 48.138 | 426 |
| 2026-05-12 | 280.71 | 280.71 | 280.71 | 280.71 | 46.785 | 0 |
| 2026-05-11 | 280.71 | 280.71 | 280.71 | 280.71 | 46.785 | 0 |
| 2026-05-08 | 280.71 | 280.71 | 280.71 | 280.71 | 46.785 | 0 |
| 2026-05-07 | 280.71 | 280.71 | 280.71 | 280.71 | 46.785 | 0 |
| 2026-05-06 | 283.04 | 283.04 | 280.71 | 280.71 | 46.785 | 180 |
| 2026-05-05 | 289.27 | 289.27 | 289.27 | 289.27 | 48.212 | 0 |
| 2026-05-04 | 292.03 | 292.03 | 289.27 | 289.27 | 48.212 | 3,480 |
| 2026-04-30 | 295.00 | 295.00 | 280.69 | 280.69 | 46.782 | 5,664 |
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.