Check Point Software Technologies Ltd. historical data

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

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

← NewerPage 2 of 21 · 1,252 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.