Check Point Software Technologies Ltd. - Ordinary Shares (CHKP)
217.84
-1.15 (-0.52%)
Check Point Software is a leading provider of cybersecurity solutions that help organizations protect their networks, cloud environments, and mobile devices from a wide range of cyber threats
The company specializes in advanced threat prevention technologies that secure data and applications through a unified approach combining data security, network security, and endpoint protection. With a focus on innovation and comprehensive security architecture, Check Point aims to deliver robust, scalable solutions to safeguard enterprises against the evolving landscape of cyber risks, ensuring compliance and operational resilience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 213.48 | 226.03 | 210.22 | 218.99 | 2,068,480 | 218.99 |
| 1/29/2025 | 202.78 | 204.82 | 201.36 | 203.90 | 1,165,687 | 203.90 |
| 1/28/2025 | 198.71 | 204.43 | 198.09 | 202.94 | 968,551 | 202.94 |
| 1/27/2025 | 192.21 | 198.35 | 191.22 | 198.20 | 716,746 | 198.20 |
| 1/24/2025 | 196.69 | 196.69 | 194.03 | 194.48 | 478,369 | 194.48 |
| 1/23/2025 | 194.59 | 197.39 | 193.19 | 196.38 | 633,854 | 196.38 |
| 1/22/2025 | 194.59 | 195.92 | 192.47 | 194.28 | 546,004 | 194.28 |
| 1/21/2025 | 189.43 | 194.68 | 188.00 | 192.96 | 870,834 | 192.96 |
| 1/17/2025 | 188.75 | 189.15 | 185.02 | 187.87 | 665,373 | 187.87 |
| 1/16/2025 | 183.98 | 187.82 | 183.25 | 186.77 | 659,770 | 186.77 |
| 1/15/2025 | 185.00 | 186.63 | 180.56 | 183.40 | 830,745 | 183.40 |
| 1/14/2025 | 182.21 | 184.82 | 181.98 | 183.25 | 531,804 | 183.25 |
| 1/13/2025 | 182.07 | 183.74 | 180.99 | 182.69 | 350,995 | 182.69 |
| 1/10/2025 | 180.32 | 182.24 | 178.64 | 182.00 | 632,822 | 182.00 |
| 1/08/2025 | 179.96 | 183.93 | 179.19 | 183.19 | 965,864 | 183.19 |
| 1/07/2025 | 180.12 | 184.74 | 179.70 | 181.48 | 997,623 | 181.48 |
| 1/06/2025 | 181.93 | 182.52 | 179.34 | 179.88 | 1,129,129 | 179.88 |
| 1/03/2025 | 185.74 | 186.62 | 181.33 | 181.40 | 564,218 | 181.40 |
| 1/02/2025 | 188.10 | 189.81 | 184.03 | 184.58 | 694,505 | 184.58 |
| 12/31/2024 | 187.26 | 0.00 | 187.26 | 186.70 | 0 | 186.70 |
| 12/30/2024 | 186.71 | 187.79 | 184.90 | 187.26 | 312,527 | 187.26 |
| 12/27/2024 | 189.60 | 190.18 | 186.70 | 187.90 | 505,937 | 187.90 |
| 12/26/2024 | 189.84 | 191.74 | 189.66 | 190.87 | 377,142 | 190.87 |
| 12/24/2024 | 188.71 | 190.15 | 187.62 | 189.65 | 181,848 | 189.65 |
| 12/23/2024 | 188.56 | 189.80 | 185.51 | 188.63 | 685,258 | 188.63 |
| 12/20/2024 | 186.55 | 190.63 | 183.57 | 188.05 | 1,299,808 | 188.05 |
| 12/19/2024 | 182.70 | 187.40 | 182.08 | 186.90 | 660,696 | 186.90 |
| 12/18/2024 | 186.96 | 188.12 | 180.75 | 181.09 | 779,763 | 181.09 |
| 12/17/2024 | 190.26 | 190.26 | 186.90 | 187.71 | 602,160 | 187.71 |
| 12/16/2024 | 187.77 | 191.22 | 187.16 | 190.21 | 496,081 | 190.21 |
| 12/13/2024 | 190.22 | 190.54 | 187.30 | 187.77 | 508,264 | 187.77 |
| 12/12/2024 | 187.59 | 191.99 | 187.59 | 189.50 | 436,948 | 189.50 |
| 12/11/2024 | 186.31 | 189.26 | 183.12 | 188.10 | 547,994 | 188.10 |
| 12/10/2024 | 185.74 | 188.37 | 184.20 | 186.85 | 656,621 | 186.85 |
| 12/09/2024 | 187.80 | 189.29 | 187.21 | 187.89 | 459,293 | 187.89 |
| 12/06/2024 | 189.02 | 190.10 | 186.07 | 186.82 | 466,738 | 186.82 |
| 12/05/2024 | 190.06 | 190.94 | 187.73 | 188.05 | 492,295 | 188.05 |
| 12/04/2024 | 187.55 | 190.38 | 186.83 | 190.22 | 570,207 | 190.22 |
| 12/03/2024 | 182.71 | 187.96 | 182.28 | 187.09 | 682,179 | 187.09 |
| 12/02/2024 | 181.08 | 184.11 | 180.68 | 182.18 | 674,159 | 182.18 |
| 11/29/2024 | 182.38 | 183.89 | 181.40 | 182.00 | 246,764 | 182.00 |
| 11/27/2024 | 180.55 | 182.21 | 180.11 | 181.55 | 442,225 | 181.55 |
| 11/26/2024 | 181.52 | 182.38 | 178.80 | 181.51 | 624,395 | 181.51 |
| 11/25/2024 | 183.24 | 184.43 | 180.87 | 183.18 | 1,349,626 | 183.18 |
| 11/22/2024 | 181.37 | 181.96 | 179.06 | 181.75 | 388,198 | 181.75 |
| 11/21/2024 | 177.92 | 183.51 | 177.45 | 181.99 | 765,442 | 181.99 |
| 11/20/2024 | 174.65 | 177.22 | 173.60 | 176.83 | 421,997 | 176.83 |
| 11/19/2024 | 171.66 | 175.45 | 170.99 | 174.56 | 428,143 | 174.56 |
| 11/18/2024 | 174.92 | 175.09 | 173.11 | 173.53 | 523,219 | 173.53 |
| 11/15/2024 | 176.90 | 176.90 | 173.06 | 174.25 | 598,690 | 174.25 |
| 11/14/2024 | 177.00 | 178.00 | 175.84 | 177.55 | 535,072 | 177.55 |
| 11/13/2024 | 177.81 | 179.87 | 175.90 | 177.21 | 897,484 | 177.21 |
| 11/12/2024 | 177.25 | 178.34 | 174.94 | 177.81 | 746,074 | 177.81 |
| 11/11/2024 | 176.46 | 178.60 | 175.28 | 178.26 | 880,163 | 178.26 |
| 11/08/2024 | 176.61 | 178.22 | 175.58 | 176.03 | 714,551 | 176.03 |
| 11/07/2024 | 174.33 | 177.39 | 173.79 | 176.87 | 789,405 | 176.87 |
| 11/06/2024 | 174.34 | 174.57 | 170.77 | 174.01 | 940,375 | 174.01 |
| 11/05/2024 | 170.36 | 172.66 | 169.56 | 171.04 | 844,162 | 171.04 |
| 11/04/2024 | 170.00 | 171.50 | 169.01 | 170.18 | 725,846 | 170.18 |
| 11/01/2024 | 173.19 | 174.39 | 170.41 | 170.50 | 860,178 | 170.50 |