NASDAQ:CHKP | Historical Stock Price | CHECK POINT SOFTWARE TECHNOLOGIES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.57$6.39$15.86$39.37$97.74$242.671996-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.64$47.641,460,600——
2012-12-28$47.07$47.07671,600——
2012-12-27$47.26$47.261,015,900——
2012-12-26$47.43$47.43654,400——
2012-12-24$47.52$47.52377,000——
2012-12-21$47.55$47.551,457,600——
2012-12-20$48.03$48.031,596,100——
2012-12-19$47.72$47.722,249,500——
2012-12-18$47.13$47.131,240,400——
2012-12-17$46.43$46.431,097,800——
2012-12-14$46.74$46.741,385,900——
2012-12-13$46.53$46.531,331,700——
2012-12-12$46.41$46.411,065,700——
2012-12-11$46.73$46.731,459,700——
2012-12-10$46.37$46.371,934,500——
2012-12-07$46.33$46.333,264,100——
2012-12-06$45.04$45.042,248,000——
2012-12-05$44.71$44.712,134,000——
2012-12-04$45.16$45.161,864,900——
2012-12-03$45.84$45.841,834,200——
2012-11-30$46.17$46.171,238,400——
2012-11-29$45.59$45.591,301,700——
2012-11-28$45.82$45.82970,700——
2012-11-27$45.51$45.512,383,200——
2012-11-26$46.13$46.131,171,800——
2012-11-23$46.01$46.01744,000——
2012-11-21$45.50$45.501,269,600——
2012-11-20$45.22$45.221,860,500——
2012-11-19$44.86$44.861,872,300——
2012-11-16$43.67$43.674,239,400——
2012-11-15$44.04$44.041,472,600——
2012-11-14$44.23$44.231,804,800——
2012-11-13$44.27$44.271,556,000——
2012-11-12$44.59$44.591,760,900——
2012-11-09$44.34$44.343,003,600——
2012-11-08$44.11$44.112,858,100——
2012-11-07$44.32$44.322,252,000——
2012-11-06$45.28$45.281,955,800——
2012-11-05$44.60$44.601,419,500——
2012-11-02$44.90$44.901,495,800——
2012-11-01$45.46$45.461,801,500——
2012-10-31$44.52$44.521,901,500——
2012-10-26$44.27$44.273,167,600——
2012-10-25$45.30$45.304,400,300——
2012-10-24$44.08$44.085,752,600——
2012-10-23$42.85$42.856,498,500——
2012-10-22$42.22$42.225,189,800——
2012-10-19$41.72$41.725,218,100——
2012-10-18$41.42$41.426,917,600——
2012-10-17$41.15$41.1517,505,000——
2012-10-16$47.42$47.422,818,500——
2012-10-15$46.54$46.542,097,900——
2012-10-12$46.05$46.051,363,700——
2012-10-11$45.43$45.431,440,800——
2012-10-10$45.61$45.611,466,800——
2012-10-09$46.11$46.111,958,400——
2012-10-08$46.66$46.661,581,900——
2012-10-05$46.72$46.721,372,300——
2012-10-04$46.63$46.633,103,400——
2012-10-03$46.43$46.432,385,100——
2012-10-02$46.92$46.921,811,400——
2012-10-01$46.72$46.723,589,900——
2012-09-28$48.16$48.161,638,700——
2012-09-27$48.69$48.692,679,900——
2012-09-26$47.51$47.512,066,800——
2012-09-25$48.12$48.122,712,300——
2012-09-24$47.32$47.321,663,100——
2012-09-21$46.68$46.684,089,900——
2012-09-20$46.96$46.961,945,100——
2012-09-19$46.72$46.721,784,700——
2012-09-18$46.89$46.891,796,700——
2012-09-17$47.31$47.311,684,900——
2012-09-14$47.51$47.515,227,700——
2012-09-13$48.66$48.661,922,100——
2012-09-12$48.01$48.011,725,500——
2012-09-11$47.96$47.961,609,100——
2012-09-10$47.46$47.461,913,600——
2012-09-07$48.26$48.261,457,600——
2012-09-06$48.51$48.513,539,500——
2012-09-05$46.88$46.882,358,600——
2012-09-04$45.90$45.903,735,700——
2012-08-31$46.09$46.093,101,200——
2012-08-30$45.93$45.934,251,500——
2012-08-29$47.72$47.721,703,000——
2012-08-28$47.99$47.991,747,400——
2012-08-27$48.37$48.372,177,300——
2012-08-24$49.32$49.321,617,000——
2012-08-23$49.58$49.581,611,800——
2012-08-22$50.25$50.251,192,600——
2012-08-21$50.48$50.481,775,500——
2012-08-20$50.62$50.621,800,200——
2012-08-17$51.06$51.063,168,400——
2012-08-16$50.50$50.502,541,500——
2012-08-15$48.55$48.552,591,600——
2012-08-14$47.94$47.943,532,700——
2012-08-13$50.71$50.711,682,200——
2012-08-10$51.79$51.791,454,800——
2012-08-09$50.65$50.651,378,400——
2012-08-08$50.91$50.912,522,700——
2012-08-07$50.34$50.342,518,400——
2012-08-06$49.58$49.581,679,200——
2012-08-03$49.39$49.392,306,600——
2012-08-02$48.21$48.211,920,100——
2012-08-01$48.01$48.011,584,700——
2012-07-31$48.57$48.571,733,800——
2012-07-30$48.32$48.322,858,800——
2012-07-27$50.32$50.321,682,800——
2012-07-26$49.30$49.302,278,200——
2012-07-25$47.57$47.572,481,100——
2012-07-24$47.27$47.272,207,300——
2012-07-23$47.87$47.872,622,800——
2012-07-20$49.38$49.383,035,100——
2012-07-19$49.93$49.933,275,200——
2012-07-18$48.75$48.757,644,700——
2012-07-17$45.62$45.623,308,300——
2012-07-16$45.30$45.303,669,000——
2012-07-13$46.04$46.043,740,200——
2012-07-12$44.29$44.293,311,000——
2012-07-11$44.68$44.682,621,100——
2012-07-10$44.28$44.283,455,300——
2012-07-09$44.96$44.964,514,900——
2012-07-06$47.27$47.272,346,400——
2012-07-05$50.25$50.251,954,200——
2012-07-03$49.53$49.532,340,200——
2012-07-02$48.46$48.461,595,200——
2012-06-29$49.59$49.592,161,600——
2012-06-28$47.48$47.482,020,200——
2012-06-27$49.36$49.36829,500——
2012-06-26$49.07$49.071,209,300——
2012-06-25$48.85$48.851,706,800——
2012-06-22$49.47$49.471,258,300——
2012-06-21$49.16$49.161,837,900——
2012-06-20$50.55$50.554,162,500——
2012-06-19$48.64$48.644,495,600——
2012-06-18$49.16$49.164,796,300——
2012-06-15$50.39$50.393,741,100——
2012-06-14$51.22$51.222,359,000——
2012-06-13$51.81$51.812,253,700——
2012-06-12$53.64$53.641,144,400——
2012-06-11$53.31$53.311,394,600——
2012-06-08$53.67$53.671,155,100——
2012-06-07$53.78$53.782,457,300——
2012-06-06$53.23$53.232,405,700——
2012-06-05$51.92$51.922,090,600——
2012-06-04$51.17$51.172,518,600——
2012-06-01$50.46$50.462,392,600——
2012-05-31$51.24$51.242,643,700——
2012-05-30$51.50$51.501,817,400——
2012-05-29$52.59$52.592,028,000——
2012-05-25$52.26$52.261,769,200——
2012-05-24$52.30$52.303,089,400——
2012-05-23$54.54$54.541,186,500——
2012-05-22$54.41$54.411,739,800——
2012-05-21$54.09$54.092,255,800——
2012-05-18$53.09$53.092,609,800——
2012-05-17$53.58$53.582,493,400——
2012-05-16$53.79$53.792,436,200——
2012-05-15$53.42$53.422,749,100——
2012-05-14$52.74$52.742,004,700——
2012-05-11$53.48$53.482,014,000——
2012-05-10$53.61$53.612,875,500——
2012-05-09$55.95$55.952,353,300——
2012-05-08$55.40$55.402,218,400——
2012-05-07$55.46$55.461,932,000——
2012-05-04$55.17$55.172,407,100——
2012-05-03$56.83$56.832,484,800——
2012-05-02$58.53$58.531,735,200——
2012-05-01$58.21$58.211,565,300——
2012-04-30$58.13$58.132,290,800——
2012-04-27$58.99$58.992,538,800——
2012-04-26$58.71$58.712,212,700——
2012-04-25$59.87$59.872,459,400——
2012-04-24$59.80$59.804,841,000——
2012-04-23$60.76$60.769,369,800——
2012-04-20$64.05$64.051,794,100——
2012-04-19$63.86$63.861,559,500——
2012-04-18$64.00$64.001,486,200——
2012-04-17$64.33$64.331,330,100——
2012-04-16$62.93$62.931,511,200——
2012-04-13$62.48$62.481,054,900——
2012-04-12$62.51$62.511,003,400——
2012-04-11$62.46$62.462,013,700——
2012-04-10$61.66$61.661,753,600——
2012-04-09$61.77$61.771,754,400——
2012-04-05$63.08$63.081,027,100——
2012-04-04$63.07$63.071,276,800——
2012-04-03$64.49$64.491,015,500——
2012-04-02$64.52$64.521,281,900——
2012-03-30$63.84$63.841,078,900——
2012-03-29$63.90$63.901,011,200——
2012-03-28$63.26$63.261,122,700——
2012-03-27$63.47$63.471,354,700——
2012-03-26$63.95$63.95996,600——
2012-03-23$62.62$62.62999,500——
2012-03-22$62.00$62.00911,500——
2012-03-21$61.28$61.281,089,000——
2012-03-20$61.93$61.931,336,800——
2012-03-19$62.00$62.001,419,600——
2012-03-16$61.74$61.742,031,200——
2012-03-15$62.90$62.902,188,100——
2012-03-14$61.26$61.26971,600——
2012-03-13$61.55$61.551,822,400——
2012-03-12$60.30$60.30948,400——
2012-03-09$59.78$59.781,206,700——
2012-03-08$59.63$59.631,309,400——
2012-03-07$58.89$58.891,322,900——
2012-03-06$57.77$57.771,050,400——
2012-03-05$58.07$58.071,363,700——
2012-03-02$58.72$58.721,510,100——
2012-03-01$58.96$58.961,315,700——
2012-02-29$58.16$58.161,973,500——
2012-02-28$58.26$58.261,103,200——
2012-02-27$58.94$58.941,177,000——
2012-02-24$58.87$58.87828,100——
2012-02-23$58.51$58.51747,200——
2012-02-22$58.57$58.572,132,700——
2012-02-21$58.54$58.54775,300——
2012-02-17$58.02$58.021,030,300——
2012-02-16$58.71$58.71969,600——
2012-02-15$58.22$58.221,113,000——
2012-02-14$58.56$58.561,161,500——
2012-02-13$57.57$57.571,268,000——
2012-02-10$57.29$57.291,136,400——
2012-02-09$58.60$58.60800,600——
2012-02-08$58.09$58.09905,500——
2012-02-07$58.39$58.391,075,200——
2012-02-06$58.05$58.051,600,400——
2012-02-03$59.11$59.111,805,300——
2012-02-02$58.11$58.111,350,300——
2012-02-01$57.81$57.812,640,400——
2012-01-31$56.29$56.291,283,000——
2012-01-30$56.47$56.471,054,400——
2012-01-27$56.28$56.281,163,900——
2012-01-26$55.63$55.631,604,200——
2012-01-25$56.56$56.561,773,000——
2012-01-24$56.52$56.522,133,800——
2012-01-23$55.83$55.831,773,000——
2012-01-20$54.75$54.751,911,700——
2012-01-19$54.41$54.411,570,400——
2012-01-18$54.69$54.691,725,600——
2012-01-17$54.88$54.886,797,900——
2012-01-13$50.90$50.904,326,700——
2012-01-12$52.33$52.331,691,300——
2012-01-11$52.28$52.281,473,000——
2012-01-10$52.59$52.592,203,200——
2012-01-09$51.33$51.332,403,900——
2012-01-06$51.36$51.361,667,000——
2012-01-05$52.27$52.271,522,200——
2012-01-04$51.73$51.731,892,800——
2012-01-03$52.97$52.971,557,400——