Check Point Software Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 635.00 | 635.00 | 635.00 | 635.00 | 105.83 | 6 |
| 2025-02-12 | 634.92 | 634.92 | 634.92 | 634.92 | 105.82 | 0 |
| 2025-02-11 | 634.92 | 634.92 | 634.92 | 634.92 | 105.82 | 0 |
| 2025-02-10 | 634.92 | 634.92 | 634.92 | 634.92 | 105.82 | 0 |
| 2025-02-07 | 634.92 | 634.92 | 634.92 | 634.92 | 105.82 | 0 |
| 2025-02-06 | 634.92 | 634.92 | 634.92 | 634.92 | 105.82 | 0 |
| 2025-02-05 | 634.92 | 634.92 | 634.92 | 634.92 | 105.82 | 0 |
| 2025-02-04 | 634.92 | 634.92 | 634.92 | 634.92 | 105.82 | 0 |
| 2025-02-03 | 634.92 | 634.92 | 634.92 | 634.92 | 105.82 | 0 |
| 2025-01-31 | 634.92 | 634.92 | 634.92 | 634.92 | 105.82 | 6 |
| 2025-01-30 | 596.52 | 596.52 | 596.52 | 596.52 | 99.420 | 0 |
| 2025-01-29 | 596.52 | 596.52 | 596.52 | 596.52 | 99.420 | 1,200 |
| 2025-01-28 | 582.74 | 582.74 | 582.74 | 582.74 | 97.123 | 0 |
| 2025-01-27 | 582.74 | 582.74 | 582.74 | 582.74 | 97.123 | 0 |
| 2025-01-24 | 582.74 | 582.74 | 582.74 | 582.74 | 97.123 | 0 |
| 2025-01-23 | 582.74 | 582.74 | 582.74 | 582.74 | 97.123 | 0 |
| 2025-01-22 | 582.74 | 582.74 | 582.74 | 582.74 | 97.123 | 0 |
| 2025-01-21 | 582.74 | 582.74 | 582.74 | 582.74 | 97.123 | 6 |
| 2025-01-20 | 572.90 | 572.90 | 572.90 | 572.90 | 95.483 | 6 |
| 2025-01-17 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 0 |
| 2025-01-16 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 0 |
| 2025-01-15 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 0 |
| 2025-01-14 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 0 |
| 2025-01-13 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 0 |
| 2025-01-10 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 0 |
| 2025-01-09 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 0 |
| 2025-01-08 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 6 |
| 2025-01-07 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 0 |
| 2025-01-06 | 579.04 | 579.04 | 579.04 | 579.04 | 96.507 | 6 |
| 2025-01-03 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 0 |
| 2025-01-02 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 0 |
| 2024-12-30 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 0 |
| 2024-12-27 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 0 |
| 2024-12-26 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 0 |
| 2024-12-23 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 0 |
| 2024-12-20 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 0 |
| 2024-12-19 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 0 |
| 2024-12-18 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 0 |
| 2024-12-17 | 587.54 | 587.54 | 587.54 | 587.54 | 97.923 | 6 |
| 2024-12-16 | 570.95 | 570.95 | 570.95 | 570.95 | 95.158 | 0 |
| 2024-12-13 | 570.95 | 570.95 | 570.95 | 570.95 | 95.158 | 0 |
| 2024-12-12 | 570.95 | 570.95 | 570.95 | 570.95 | 95.158 | 0 |
| 2024-12-11 | 570.95 | 570.95 | 570.95 | 570.95 | 95.158 | 0 |
| 2024-12-10 | 570.95 | 570.95 | 570.95 | 570.95 | 95.158 | 0 |
| 2024-12-09 | 568.01 | 570.95 | 568.01 | 570.95 | 95.158 | 72 |
| 2024-12-06 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-12-05 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-12-04 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-12-03 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-12-02 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-29 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-28 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-27 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-26 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-25 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-22 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-21 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-19 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-18 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 0 |
| 2024-11-14 | 507.96 | 507.96 | 507.96 | 507.96 | 84.660 | 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.