MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHKP — Check Point Software Technologies Ltd
NasdaqCheck Point Software Technologies Ltd
$130.35
-0.38(-0.29%)
- O
- 130.97
- H
- 133.03
- L
- 129.30
- V
- 611.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$130.35
Period Return-38.6%
Period High$233.78
Period Low$112.23
Avg Daily Volume1.10M
Total Trading Days365
CHKP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $130.97 | $133.03 | $129.30 | $130.35 | $-0.38 | -0.29% | 611,049 | $130.79 | $129.30 $133.03 |
| Oct 1, 2026 | $130.00 | $131.81 | $128.25 | $130.73 | +$2.38 | +1.85% | 739,378 | $130.21 | $128.25 $131.81 |
| Sep 30, 2026 | $127.00 | $130.04 | $126.01 | $128.35 | +$1.42 | +1.12% | 773,126 | $128.69 | $126.01 $130.04 |
| Sep 29, 2026 | $128.02 | $128.66 | $125.72 | $126.93 | $-2.34 | -1.81% | 859,215 | $126.74 | $125.72 $128.66 |
| Sep 28, 2026 | $130.00 | $130.86 | $127.56 | $129.27 | $-1.97 | -1.50% | 940,562 | $129.27 | $127.56 $130.86 |
| Sep 25, 2026 | $136.30 | $136.44 | $131.00 | $131.24 | $-5.05 | -3.71% | 949,426 | $132.75 | $131.00 $136.44 |
| Sep 24, 2026 | $141.16 | $141.29 | $135.79 | $136.29 | $-4.87 | -3.45% | 679,159 | $137.54 | $135.79 $141.29 |
| Sep 23, 2026 | $138.31 | $141.66 | $136.60 | $141.16 | +$4.03 | +2.94% | 1,166,166 | $140.64 | $136.60 $141.66 |
| Sep 22, 2026 | $134.88 | $140.60 | $130.73 | $137.13 | +$2.88 | +2.15% | 2,344,364 | $136.04 | $130.73 $140.60 |
| Sep 21, 2026 | $132.40 | $134.76 | $131.82 | $134.25 | +$1.54 | +1.16% | 892,688 | $134.00 | $131.82 $134.76 |
| Sep 18, 2026 | $135.96 | $135.96 | $131.57 | $132.71 | $-3.52 | -2.58% | 1,871,094 | $132.89 | $131.57 $135.96 |
| Sep 17, 2026 | $135.97 | $137.89 | $134.38 | $136.23 | $-1.46 | -1.06% | 1,229,630 | $136.34 | $134.38 $137.89 |
| Sep 16, 2026 | $135.72 | $138.14 | $135.41 | $137.69 | $-0.10 | -0.07% | 1,342,488 | $137.06 | $135.41 $138.14 |
| Sep 15, 2026 | $136.12 | $139.16 | $134.06 | $137.79 | $-0.71 | -0.51% | 1,744,421 | $136.88 | $134.06 $139.16 |
| Sep 14, 2026 | $135.09 | $141.96 | $134.97 | $138.50 | +$6.86 | +5.21% | 1,824,549 | $139.55 | $134.97 $141.96 |
| Sep 11, 2026 | $129.21 | $132.85 | $128.49 | $131.64 | +$1.13 | +0.87% | 1,633,544 | $131.29 | $128.49 $132.85 |
| Sep 10, 2026 | $135.26 | $136.93 | $130.00 | $130.51 | $-4.55 | -3.37% | 1,073,154 | $131.41 | $130.00 $136.93 |
| Sep 9, 2026 | $132.20 | $135.52 | $131.64 | $135.06 | +$2.16 | +1.63% | 788,905 | $134.58 | $131.64 $135.52 |
| Sep 8, 2026 | $134.74 | $135.37 | $132.06 | $132.90 | $-4.15 | -3.03% | 1,108,940 | $132.93 | $132.06 $135.37 |
| Sep 4, 2026 | $135.07 | $139.75 | $134.00 | $137.05 | $-0.36 | -0.26% | 768,719 | $136.91 | $134.00 $139.75 |
| Sep 3, 2026 | $135.76 | $138.08 | $134.32 | $137.41 | +$3.52 | +2.63% | 757,477 | $136.85 | $134.32 $138.08 |
| Sep 2, 2026 | $135.55 | $137.31 | $132.86 | $133.90 | $-0.58 | -0.43% | 728,833 | $133.99 | $132.86 $137.31 |
| Sep 1, 2026 | $137.58 | $139.84 | $134.23 | $134.47 | $-4.44 | -3.20% | 883,509 | $135.36 | $134.23 $139.84 |
| Aug 31, 2026 | $137.37 | $141.73 | $137.37 | $138.91 | +$0.59 | +0.43% | 911,264 | $139.21 | $137.37 $141.73 |
| Aug 28, 2026 | $132.59 | $140.22 | $132.00 | $138.32 | +$5.09 | +3.82% | 1,145,023 | $138.04 | $132.00 $140.22 |
| Aug 27, 2026 | $131.36 | $135.06 | $130.00 | $133.23 | +$4.18 | +3.24% | 1,221,099 | $133.69 | $130.00 $135.06 |
| Aug 26, 2026 | $126.82 | $129.65 | $126.70 | $129.05 | $-0.47 | -0.36% | 689,324 | $128.74 | $126.70 $129.65 |
| Aug 25, 2026 | $129.80 | $130.35 | $127.65 | $129.52 | $-0.98 | -0.75% | 741,825 | $129.01 | $127.65 $130.35 |
| Aug 24, 2026 | $130.00 | $131.51 | $129.76 | $130.50 | $-0.05 | -0.04% | 613,519 | $130.56 | $129.76 $131.51 |
| Aug 21, 2026 | $130.71 | $131.95 | $129.04 | $130.55 | +$0.23 | +0.18% | 705,809 | $130.44 | $129.04 $131.95 |