Check Point Software Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 344.76 | 344.76 | 344.76 | 344.76 | 57.460 | 0 |
| 2026-04-28 | 344.76 | 344.76 | 344.76 | 344.76 | 57.460 | 210 |
| 2026-04-27 | 348.00 | 348.00 | 348.00 | 348.00 | 58.000 | 0 |
| 2026-04-24 | 348.00 | 348.00 | 348.00 | 348.00 | 58.000 | 0 |
| 2026-04-23 | 348.00 | 348.00 | 348.00 | 348.00 | 58.000 | 900 |
| 2026-04-22 | 350.00 | 350.00 | 350.00 | 350.00 | 58.333 | 60 |
| 2026-04-20 | 340.69 | 340.69 | 340.69 | 340.69 | 56.782 | 234 |
| 2026-04-17 | 335.57 | 335.57 | 335.57 | 335.57 | 55.928 | 0 |
| 2026-04-16 | 335.57 | 335.57 | 335.57 | 335.57 | 55.928 | 0 |
| 2026-04-15 | 335.24 | 335.57 | 335.24 | 335.57 | 55.928 | 252 |
| 2026-04-14 | 336.61 | 336.61 | 336.61 | 336.61 | 56.102 | 216 |
| 2026-04-13 | 349.18 | 353.84 | 349.18 | 353.84 | 58.973 | 162 |
| 2026-04-10 | 338.35 | 338.35 | 338.35 | 338.35 | 56.392 | 78 |
| 2026-04-09 | 358.89 | 358.89 | 358.89 | 358.89 | 59.815 | 642 |
| 2026-04-08 | 378.00 | 378.00 | 372.77 | 372.77 | 62.128 | 264 |
| 2026-04-07 | 379.50 | 379.50 | 379.50 | 379.50 | 63.250 | 72 |
| 2026-04-06 | 379.25 | 379.25 | 379.25 | 379.25 | 63.208 | 0 |
| 2026-04-02 | 379.25 | 379.25 | 379.25 | 379.25 | 63.208 | 150 |
| 2026-04-01 | 369.62 | 369.62 | 369.62 | 369.62 | 61.603 | 0 |
| 2026-03-31 | 369.62 | 369.62 | 369.62 | 369.62 | 61.603 | 336 |
| 2026-03-30 | 373.53 | 373.53 | 373.53 | 373.53 | 62.255 | 0 |
| 2026-03-27 | 373.53 | 373.53 | 373.53 | 373.53 | 62.255 | 0 |
| 2026-03-26 | 373.53 | 373.53 | 373.53 | 373.53 | 62.255 | 6 |
| 2026-03-25 | 373.53 | 373.53 | 373.53 | 373.53 | 62.255 | 90 |
| 2026-03-24 | 400.97 | 400.97 | 400.97 | 400.97 | 66.828 | 0 |
| 2026-03-23 | 400.97 | 400.97 | 400.97 | 400.97 | 66.828 | 0 |
| 2026-03-20 | 400.97 | 400.97 | 400.97 | 400.97 | 66.828 | 0 |
| 2026-03-19 | 400.97 | 400.97 | 400.97 | 400.97 | 66.828 | 0 |
| 2026-03-18 | 400.97 | 400.97 | 400.97 | 400.97 | 66.828 | 0 |
| 2026-03-17 | 400.97 | 400.97 | 400.97 | 400.97 | 66.828 | 0 |
| 2026-03-16 | 400.97 | 400.97 | 400.97 | 400.97 | 66.828 | 324 |
| 2026-03-13 | 407.28 | 407.28 | 407.28 | 407.28 | 67.880 | 528 |
| 2026-03-12 | 400.15 | 400.15 | 400.15 | 400.15 | 66.692 | 0 |
| 2026-03-11 | 400.15 | 400.15 | 400.15 | 400.15 | 66.692 | 444 |
| 2026-03-10 | 435.13 | 435.13 | 435.13 | 435.13 | 72.522 | 0 |
| 2026-03-09 | 435.13 | 435.13 | 435.13 | 435.13 | 72.522 | 0 |
| 2026-03-06 | 435.13 | 435.13 | 435.13 | 435.13 | 72.522 | 48 |
| 2026-03-05 | 430.90 | 430.90 | 430.90 | 430.90 | 71.817 | 66 |
| 2026-03-04 | 417.93 | 417.93 | 417.93 | 417.93 | 69.655 | 0 |
| 2026-03-03 | 417.93 | 417.93 | 417.93 | 417.93 | 69.655 | 882 |
| 2026-03-02 | 390.79 | 390.79 | 390.79 | 390.79 | 65.132 | 0 |
| 2026-02-27 | 390.79 | 390.79 | 390.79 | 390.79 | 65.132 | 16,380 |
| 2026-02-26 | 396.24 | 396.24 | 396.24 | 396.24 | 66.040 | 6 |
| 2026-02-25 | 417.00 | 417.00 | 417.00 | 417.00 | 69.500 | 0 |
| 2026-02-24 | 417.00 | 417.00 | 417.00 | 417.00 | 69.500 | 0 |
| 2026-02-23 | 417.00 | 417.00 | 417.00 | 417.00 | 69.500 | 0 |
| 2026-02-20 | 417.00 | 417.00 | 417.00 | 417.00 | 69.500 | 0 |
| 2026-02-19 | 423.00 | 423.00 | 417.00 | 417.00 | 69.500 | 12 |
| 2026-02-18 | 426.50 | 426.50 | 426.50 | 426.50 | 71.083 | 0 |
| 2026-02-13 | 426.50 | 426.50 | 426.50 | 426.50 | 71.083 | 0 |
| 2026-02-12 | 450.00 | 450.00 | 426.50 | 426.50 | 71.083 | 12 |
| 2026-02-11 | 480.00 | 480.00 | 480.00 | 480.00 | 80.000 | 0 |
| 2026-02-10 | 480.00 | 480.00 | 480.00 | 480.00 | 80.000 | 0 |
| 2026-02-09 | 480.00 | 480.00 | 480.00 | 480.00 | 80.000 | 0 |
| 2026-02-06 | 480.00 | 480.00 | 480.00 | 480.00 | 80.000 | 0 |
| 2026-02-05 | 480.00 | 480.00 | 480.00 | 480.00 | 80.000 | 0 |
| 2026-02-04 | 480.00 | 480.00 | 480.00 | 480.00 | 80.000 | 0 |
| 2026-02-03 | 480.00 | 480.00 | 480.00 | 480.00 | 80.000 | 0 |
| 2026-02-02 | 480.00 | 480.00 | 480.00 | 480.00 | 80.000 | 0 |
| 2026-01-30 | 480.00 | 480.00 | 480.00 | 480.00 | 80.000 | 0 |
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.