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 2026 | $115.00 | $118.47 | $112.34 | $116.34 | 18,940,704 |
April 2026 | $142.85 | $151.85 | $112.23 | $112.47 | 31,637,100 |
March 2026 | $154.10 | $166.31 | $135.82 | $142.85 | 20,589,753 |
February 2026 | $178.22 | $185.42 | $150.17 | $152.07 | 34,298,719 |
January 2026 | $185.75 | $195.41 | $173.56 | $179.51 | 25,217,137 |
December 2025 | $187.50 | $199.90 | $180.74 | $185.56 | 21,151,735 |
November 2025 | $195.65 | $206.43 | $182.06 | $186.77 | 12,715,155 |
October 2025 | $207.00 | $210.66 | $187.29 | $195.68 | 20,918,131 |
September 2025 | $190.01 | $208.28 | $188.53 | $206.91 | 15,731,689 |
August 2025 | $186.33 | $195.00 | $178.68 | $193.14 | 19,822,479 |
July 2025 | $221.52 | $232.07 | $183.10 | $186.20 | 21,152,260 |
June 2025 | $227.45 | $233.78 | $215.83 | $221.25 | 13,687,005 |
May 2025 | $218.68 | $230.40 | $212.83 | $228.88 | 15,726,787 |
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 |