Check Point Software Technologies (CHKP) went public on June 28, 1996, when it opened at a split-adjusted price of $4.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $218.68 | $219.26 | $213.58 | $217.55 | 1,256,822 |
April 2025 | $228.51 | $232.00 | $196.32 | $219.56 | 24,281,191 |
March 2025 | $224.76 | $234.36 | $211.83 | $227.92 | 22,401,766 |
February 2025 | $214.11 | $224.99 | $209.65 | $220.26 | 19,020,663 |
January 2025 | $188.10 | $226.03 | $178.64 | $218.02 | 16,633,043 |
December 2024 | $181.08 | $191.99 | $180.68 | $186.70 | 12,038,520 |
November 2024 | $173.19 | $184.43 | $169.02 | $182.00 | 13,725,245 |
October 2024 | $192.25 | $210.70 | $172.14 | $173.21 | 19,656,728 |
September 2024 | $192.41 | $196.56 | $184.23 | $192.81 | 10,164,436 |
August 2024 | $182.28 | $193.27 | $171.54 | $192.50 | 12,595,659 |
July 2024 | $165.69 | $186.75 | $163.08 | $183.45 | 16,926,102 |
June 2024 | $150.00 | $166.04 | $148.33 | $165.00 | 11,609,295 |
May 2024 | $150.23 | $155.87 | $145.75 | $150.50 | 14,547,123 |
April 2024 | $162.89 | $166.71 | $148.61 | $149.42 | 15,161,483 |
March 2024 | $159.65 | $168.82 | $155.33 | $164.01 | 13,073,622 |
February 2024 | $159.67 | $166.71 | $147.04 | $160.42 | 17,865,374 |
January 2024 | $152.12 | $163.02 | $150.56 | $158.93 | 14,783,422 |
December 2023 | $145.75 | $154.12 | $143.28 | $152.79 | 13,250,250 |
November 2023 | $134.98 | $147.50 | $134.27 | $146.00 | 15,894,735 |
October 2023 | $133.20 | $138.64 | $126.57 | $134.25 | 22,705,382 |
September 2023 | $134.78 | $138.60 | $132.13 | $133.28 | 14,271,504 |
August 2023 | $131.91 | $135.68 | $125.68 | $134.59 | 17,151,657 |
July 2023 | $125.51 | $133.02 | $122.86 | $132.21 | 19,001,877 |
June 2023 | $123.70 | $132.13 | $122.11 | $125.62 | 19,689,933 |
May 2023 | $121.00 | $125.54 | $117.18 | $124.81 | 23,666,417 |
