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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$102.65$102.65438,200——
2018-12-28$102.91$102.91456,000——
2018-12-27$103.47$103.47545,200——
2018-12-26$102.98$102.98748,800——
2018-12-24$99.60$99.60534,400——
2018-12-21$100.04$100.041,483,900——
2018-12-20$103.13$103.131,112,500——
2018-12-19$104.36$104.36977,600——
2018-12-18$104.55$104.55762,000——
2018-12-17$104.14$104.14822,500——
2018-12-14$107.42$107.42761,500——
2018-12-13$108.44$108.44816,000——
2018-12-12$108.74$108.74883,100——
2018-12-11$108.84$108.84937,100——
2018-12-10$109.13$109.131,306,400——
2018-12-07$106.28$106.281,423,300——
2018-12-06$109.99$109.991,489,800——
2018-12-04$110.21$110.21856,300——
2018-12-03$112.47$112.47942,400——
2018-11-30$111.81$111.811,050,400——
2018-11-29$110.38$110.38930,400——
2018-11-28$111.15$111.151,338,000——
2018-11-27$107.85$107.85913,500——
2018-11-26$110.20$110.20664,300——
2018-11-23$109.14$109.14489,900——
2018-11-21$107.99$107.99871,100——
2018-11-20$107.12$107.121,951,800——
2018-11-19$111.42$111.42854,400——
2018-11-16$114.34$114.34713,200——
2018-11-15$113.54$113.54977,800——
2018-11-14$111.29$111.29861,000——
2018-11-13$110.93$110.93890,300——
2018-11-12$110.78$110.78763,700——
2018-11-09$112.64$112.641,166,700——
2018-11-08$111.61$111.61951,900——
2018-11-07$112.85$112.851,225,100——
2018-11-06$111.84$111.84994,500——
2018-11-05$111.64$111.64753,300——
2018-11-02$111.00$111.00912,600——
2018-11-01$111.38$111.38834,600——
2018-10-31$111.00$111.001,693,700——
2018-10-30$107.26$107.261,266,400——
2018-10-29$106.84$106.841,308,100——
2018-10-26$108.37$108.371,215,500——
2018-10-25$109.23$109.231,613,200——
2018-10-24$108.33$108.332,569,500——
2018-10-23$113.15$113.152,063,300——
2018-10-22$112.45$112.451,342,700——
2018-10-19$110.27$110.271,037,100——
2018-10-18$110.78$110.781,071,600——
2018-10-17$112.08$112.081,260,600——
2018-10-16$113.30$113.301,543,500——
2018-10-15$111.11$111.11950,700——
2018-10-12$111.53$111.531,512,800——
2018-10-11$110.27$110.271,337,900——
2018-10-10$110.18$110.181,480,500——
2018-10-09$113.57$113.571,234,700——
2018-10-08$114.34$114.34911,500——
2018-10-05$115.50$115.501,052,300——
2018-10-04$115.57$115.57934,300——
2018-10-03$116.69$116.69973,500——
2018-10-02$115.66$115.661,489,700——
2018-10-01$117.73$117.73950,100——
2018-09-28$117.67$117.67831,000——
2018-09-27$118.11$118.11944,700——
2018-09-26$118.46$118.46905,200——
2018-09-25$118.16$118.16888,100——
2018-09-24$118.48$118.48654,600——
2018-09-21$117.75$117.751,456,600——
2018-09-20$118.71$118.711,021,600——
2018-09-19$118.12$118.12815,400——
2018-09-18$119.66$119.661,312,900——
2018-09-17$119.66$119.661,320,700——
2018-09-14$120.50$120.50552,600——
2018-09-13$119.82$119.821,745,000——
2018-09-12$117.93$117.93894,600——
2018-09-11$117.47$117.47676,200——
2018-09-10$117.41$117.411,356,900——
2018-09-07$115.42$115.42669,500——
2018-09-06$115.54$115.54901,100——
2018-09-05$115.57$115.57728,700——
2018-09-04$116.61$116.611,080,600——
2018-08-31$116.19$116.19986,700——
2018-08-30$116.59$116.59994,500——
2018-08-29$117.68$117.681,239,500——
2018-08-28$115.76$115.76991,500——
2018-08-27$115.38$115.381,375,600——
2018-08-24$115.74$115.74917,500——
2018-08-23$115.42$115.42561,000——
2018-08-22$115.32$115.32620,400——
2018-08-21$114.31$114.31686,900——
2018-08-20$114.81$114.81488,800——
2018-08-17$114.94$114.94680,200——
2018-08-16$114.31$114.31436,000——
2018-08-15$113.84$113.84751,600——
2018-08-14$114.25$114.251,030,000——
2018-08-13$113.29$113.29585,000——
2018-08-10$113.68$113.68528,400——
2018-08-09$113.81$113.81703,400——
2018-08-08$113.35$113.351,021,700——
2018-08-07$113.12$113.121,367,400——
2018-08-06$114.19$114.19757,200——
2018-08-03$113.12$113.12796,800——
2018-08-02$113.11$113.111,312,200——
2018-08-01$111.97$111.971,437,100——
2018-07-31$112.67$112.672,638,600——
2018-07-30$113.54$113.541,328,000——
2018-07-27$113.58$113.582,258,000——
2018-07-26$116.67$116.672,642,000——
2018-07-25$116.81$116.812,454,900——
2018-07-24$111.02$111.022,036,600——
2018-07-23$109.92$109.921,820,000——
2018-07-20$111.56$111.561,128,200——
2018-07-19$111.24$111.24965,900——
2018-07-18$110.67$110.67556,800——
2018-07-17$110.11$110.111,087,400——
2018-07-16$108.97$108.97806,700——
2018-07-13$109.31$109.311,205,900——
2018-07-12$109.89$109.891,612,600——
2018-07-11$108.37$108.373,089,000——
2018-07-10$104.39$104.392,127,900——
2018-07-09$102.00$102.001,803,600——
2018-07-06$102.81$102.812,769,200——
2018-07-05$99.97$99.971,669,100——
2018-07-03$99.39$99.39737,500——
2018-07-02$99.34$99.341,263,800——
2018-06-29$97.68$97.68786,900——
2018-06-28$98.63$98.631,197,500——
2018-06-27$97.10$97.101,104,300——
2018-06-26$97.32$97.32824,400——
2018-06-25$96.55$96.551,280,300——
2018-06-22$97.48$97.481,014,300——
2018-06-21$98.33$98.33881,100——
2018-06-20$99.51$99.51895,500——
2018-06-19$99.59$99.59745,600——
2018-06-18$100.46$100.461,054,200——
2018-06-15$99.97$99.971,898,500——
2018-06-14$99.94$99.94781,700——
2018-06-13$100.07$100.07850,800——
2018-06-12$100.88$100.88866,700——
2018-06-11$99.33$99.33502,500——
2018-06-08$99.10$99.10728,800——
2018-06-07$98.02$98.021,127,800——
2018-06-06$98.83$98.83936,500——
2018-06-05$98.37$98.371,108,900——
2018-06-04$98.65$98.651,413,100——
2018-06-01$99.04$99.041,492,200——
2018-05-31$97.36$97.361,008,000——
2018-05-30$96.95$96.95905,300——
2018-05-29$96.49$96.49794,500——
2018-05-25$97.06$97.06817,900——
2018-05-24$96.41$96.41833,300——
2018-05-23$96.62$96.62679,700——
2018-05-22$96.34$96.34850,700——
2018-05-21$96.97$96.971,132,600——
2018-05-18$95.68$95.68787,000——
2018-05-17$95.96$95.961,557,000——
2018-05-16$96.40$96.401,335,100——
2018-05-15$96.85$96.851,729,500——
2018-05-14$98.95$98.951,021,200——
2018-05-11$100.23$100.231,055,300——
2018-05-10$100.21$100.21919,500——
2018-05-09$99.80$99.801,133,400——
2018-05-08$99.93$99.931,483,800——
2018-05-07$99.47$99.471,252,300——
2018-05-04$98.66$98.661,249,100——
2018-05-03$97.61$97.611,147,500——
2018-05-02$96.94$96.941,484,600——
2018-05-01$98.48$98.481,196,600——
2018-04-30$96.51$96.511,148,000——
2018-04-27$95.73$95.731,446,800——
2018-04-26$97.48$97.483,333,600——
2018-04-25$96.33$96.336,143,100——
2018-04-24$102.91$102.912,437,200——
2018-04-23$102.80$102.801,961,900——
2018-04-20$102.23$102.231,117,700——
2018-04-19$103.10$103.101,003,600——
2018-04-18$104.09$104.09968,500——
2018-04-17$104.67$104.67812,200——
2018-04-16$102.94$102.941,194,300——
2018-04-13$102.55$102.551,012,500——
2018-04-12$102.68$102.681,150,900——
2018-04-11$101.76$101.761,135,200——
2018-04-10$102.51$102.511,563,600——
2018-04-09$100.16$100.161,548,100——
2018-04-06$98.56$98.56840,200——
2018-04-05$100.35$100.35774,200——
2018-04-04$100.55$100.55819,600——
2018-04-03$99.01$99.01828,900——
2018-04-02$98.66$98.661,584,700——
2018-03-29$99.34$99.341,691,200——
2018-03-28$99.04$99.041,232,500——
2018-03-27$99.10$99.101,078,700——
2018-03-26$100.85$100.851,151,000——
2018-03-23$99.36$99.36876,100——
2018-03-22$101.20$101.20710,200——
2018-03-21$103.03$103.03659,000——
2018-03-20$103.23$103.23625,400——
2018-03-19$103.37$103.371,209,400——
2018-03-16$103.59$103.591,380,600——
2018-03-15$104.57$104.57622,300——
2018-03-14$104.95$104.95545,100——
2018-03-13$105.25$105.25688,300——
2018-03-12$106.39$106.39681,100——
2018-03-09$105.99$105.99853,100——
2018-03-08$105.17$105.17853,800——
2018-03-07$105.04$105.04841,500——
2018-03-06$103.95$103.95864,400——
2018-03-05$104.25$104.25689,100——
2018-03-02$103.83$103.83749,000——
2018-03-01$102.58$102.581,311,400——
2018-02-28$103.89$103.89997,700——
2018-02-27$103.69$103.691,311,800——
2018-02-26$105.83$105.831,137,300——
2018-02-23$104.31$104.31710,800——
2018-02-22$102.60$102.60981,400——
2018-02-21$103.01$103.011,328,900——
2018-02-20$102.21$102.211,162,300——
2018-02-16$103.28$103.28707,800——
2018-02-15$102.93$102.931,318,600——
2018-02-14$101.20$101.201,358,800——
2018-02-13$100.83$100.831,040,300——
2018-02-12$99.48$99.481,273,400——
2018-02-09$97.84$97.842,312,000——
2018-02-08$98.20$98.202,239,800——
2018-02-07$99.03$99.032,283,700——
2018-02-06$101.44$101.442,461,400——
2018-02-05$101.00$101.002,345,400——
2018-02-02$101.38$101.382,166,700——
2018-02-01$103.04$103.042,277,100——
2018-01-31$103.41$103.414,890,300——
2018-01-30$104.41$104.412,478,100——
2018-01-29$105.33$105.331,805,500——
2018-01-26$104.58$104.582,757,600——
2018-01-25$103.97$103.971,598,000——
2018-01-24$105.14$105.141,168,800——
2018-01-23$105.34$105.341,268,300——
2018-01-22$105.00$105.001,302,200——
2018-01-19$104.48$104.481,800,400——
2018-01-18$103.20$103.201,223,200——
2018-01-17$103.57$103.571,495,300——
2018-01-16$102.49$102.491,625,000——
2018-01-12$103.00$103.00999,000——
2018-01-11$102.94$102.94862,100——
2018-01-10$103.14$103.141,028,100——
2018-01-09$103.20$103.202,368,800——
2018-01-08$103.60$103.601,489,100——
2018-01-05$103.42$103.421,530,100——
2018-01-04$105.62$105.62830,200——
2018-01-03$105.21$105.21751,400——
2018-01-02$103.77$103.77749,100——