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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$110.96$110.96534,600——
2019-12-30$111.68$111.68679,900——
2019-12-27$111.80$111.80489,100——
2019-12-26$112.07$112.07480,600——
2019-12-24$111.58$111.58179,300——
2019-12-23$111.75$111.75720,100——
2019-12-20$111.68$111.681,149,200——
2019-12-19$112.68$112.68843,600——
2019-12-18$112.17$112.17690,100——
2019-12-17$111.00$111.001,102,000——
2019-12-16$113.18$113.18667,800——
2019-12-13$113.31$113.31714,300——
2019-12-12$113.77$113.77948,400——
2019-12-11$113.53$113.53525,400——
2019-12-10$112.39$112.39617,500——
2019-12-09$113.47$113.47534,500——
2019-12-06$112.93$112.93442,300——
2019-12-05$113.31$113.31799,900——
2019-12-04$112.57$112.57716,600——
2019-12-03$113.02$113.021,657,500——
2019-12-02$116.39$116.39821,600——
2019-11-29$117.88$117.88258,500——
2019-11-27$118.64$118.64746,800——
2019-11-26$117.32$117.32925,900——
2019-11-25$117.16$117.16589,200——
2019-11-22$117.12$117.12655,700——
2019-11-21$116.27$116.27635,000——
2019-11-20$116.58$116.58774,800——
2019-11-19$117.31$117.31567,000——
2019-11-18$116.87$116.87549,400——
2019-11-15$116.40$116.40564,300——
2019-11-14$116.28$116.28447,600——
2019-11-13$115.82$115.82520,500——
2019-11-12$115.70$115.70777,100——
2019-11-11$115.87$115.87501,200——
2019-11-08$115.42$115.42692,100——
2019-11-07$114.59$114.59555,600——
2019-11-06$113.74$113.74724,300——
2019-11-05$113.39$113.39742,000——
2019-11-04$111.55$111.551,318,500——
2019-11-01$112.12$112.12703,700——
2019-10-31$112.41$112.41925,000——
2019-10-30$112.15$112.151,615,700——
2019-10-29$113.11$113.111,968,900——
2019-10-28$109.02$109.023,732,900——
2019-10-25$108.32$108.321,674,800——
2019-10-24$108.50$108.501,785,400——
2019-10-23$107.34$107.341,225,600——
2019-10-22$106.64$106.64655,200——
2019-10-21$107.39$107.39741,200——
2019-10-18$107.41$107.41706,400——
2019-10-17$108.05$108.05770,300——
2019-10-16$108.20$108.201,215,400——
2019-10-15$108.90$108.90884,700——
2019-10-14$108.74$108.74879,500——
2019-10-11$111.26$111.26608,100——
2019-10-10$109.48$109.481,024,400——
2019-10-09$110.16$110.16871,500——
2019-10-08$109.39$109.391,097,800——
2019-10-07$110.91$110.91678,700——
2019-10-04$111.00$111.001,276,800——
2019-10-03$107.90$107.901,039,300——
2019-10-02$107.95$107.951,323,000——
2019-10-01$107.43$107.431,204,800——
2019-09-30$109.50$109.50926,400——
2019-09-27$108.17$108.17681,000——
2019-09-26$109.12$109.12706,800——
2019-09-25$107.75$107.75836,700——
2019-09-24$106.17$106.17831,100——
2019-09-23$108.44$108.44836,100——
2019-09-20$108.90$108.901,238,800——
2019-09-19$108.18$108.181,566,700——
2019-09-18$111.09$111.09646,700——
2019-09-17$110.69$110.69591,500——
2019-09-16$111.01$111.01864,900——
2019-09-13$111.88$111.88624,200——
2019-09-12$111.32$111.32796,800——
2019-09-11$112.61$112.61768,700——
2019-09-10$111.28$111.281,192,000——
2019-09-09$109.89$109.891,949,000——
2019-09-06$107.44$107.44990,100——
2019-09-05$108.00$108.001,248,100——
2019-09-04$106.26$106.26715,500——
2019-09-03$106.53$106.53714,800——
2019-08-30$107.70$107.70716,400——
2019-08-29$107.46$107.46616,900——
2019-08-28$105.78$105.78828,400——
2019-08-27$106.72$106.721,110,800——
2019-08-26$106.52$106.52652,300——
2019-08-23$106.80$106.80842,500——
2019-08-22$108.98$108.98680,400——
2019-08-21$109.21$109.21630,200——
2019-08-20$108.47$108.47708,800——
2019-08-19$108.77$108.77524,200——
2019-08-16$108.12$108.12625,500——
2019-08-15$107.64$107.64695,400——
2019-08-14$107.51$107.51974,900——
2019-08-13$110.62$110.62879,900——
2019-08-12$109.43$109.43589,700——
2019-08-09$111.04$111.04711,400——
2019-08-08$111.70$111.701,053,100——
2019-08-07$109.32$109.32838,900——
2019-08-06$108.22$108.221,439,400——
2019-08-05$108.09$108.091,598,100——
2019-08-02$111.74$111.741,093,100——
2019-08-01$110.79$110.791,317,600——
2019-07-31$111.95$111.951,225,100——
2019-07-30$111.43$111.43964,300——
2019-07-29$111.88$111.881,207,400——
2019-07-26$112.49$112.49925,400——
2019-07-25$113.68$113.681,126,500——
2019-07-24$113.25$113.252,750,800——
2019-07-23$115.71$115.711,059,000——
2019-07-22$115.27$115.27724,100——
2019-07-19$116.08$116.08792,600——
2019-07-18$116.88$116.88746,300——
2019-07-17$115.99$115.991,012,600——
2019-07-16$116.25$116.251,110,700——
2019-07-15$117.63$117.631,164,700——
2019-07-12$118.80$118.80822,500——
2019-07-11$119.23$119.231,172,700——
2019-07-10$119.74$119.74666,900——
2019-07-09$120.21$120.21971,000——
2019-07-08$120.27$120.27664,000——
2019-07-05$119.56$119.56642,000——
2019-07-03$119.47$119.47454,100——
2019-07-02$119.25$119.25699,400——
2019-07-01$117.78$117.78907,800——
2019-06-28$115.61$115.61829,100——
2019-06-27$115.23$115.23746,300——
2019-06-26$113.95$113.95536,000——
2019-06-25$114.08$114.08805,600——
2019-06-24$113.89$113.89577,100——
2019-06-21$114.18$114.181,426,500——
2019-06-20$114.82$114.82844,000——
2019-06-19$114.23$114.23719,100——
2019-06-18$112.74$112.74814,000——
2019-06-17$113.35$113.35530,500——
2019-06-14$113.32$113.32695,000——
2019-06-13$113.00$113.00771,300——
2019-06-12$113.22$113.22514,500——
2019-06-11$113.28$113.28910,900——
2019-06-10$113.98$113.98827,200——
2019-06-07$111.99$111.99653,800——
2019-06-06$111.96$111.96452,400——
2019-06-05$112.34$112.34669,300——
2019-06-04$112.09$112.09919,600——
2019-06-03$109.40$109.401,019,300——
2019-05-31$110.28$110.281,050,700——
2019-05-30$112.57$112.571,627,700——
2019-05-29$113.14$113.14905,200——
2019-05-28$113.24$113.241,144,400——
2019-05-24$113.93$113.93822,800——
2019-05-23$113.40$113.401,304,800——
2019-05-22$118.24$118.24540,400——
2019-05-21$117.97$117.97540,400——
2019-05-20$117.97$117.97590,700——
2019-05-17$118.43$118.43546,400——
2019-05-16$119.12$119.12812,300——
2019-05-15$116.81$116.81677,900——
2019-05-14$116.33$116.33614,700——
2019-05-13$115.45$115.45934,000——
2019-05-10$118.63$118.63435,300——
2019-05-09$117.78$117.78750,600——
2019-05-08$117.05$117.05729,200——
2019-05-07$116.42$116.421,288,100——
2019-05-06$119.62$119.62923,400——
2019-05-03$119.94$119.94750,700——
2019-05-02$118.59$118.59668,200——
2019-05-01$118.65$118.65848,400——
2019-04-30$120.76$120.761,022,900——
2019-04-29$120.79$120.79604,800——
2019-04-26$119.65$119.65830,100——
2019-04-25$119.15$119.15934,300——
2019-04-24$118.19$118.191,007,500——
2019-04-23$118.52$118.521,500,800——
2019-04-22$118.35$118.351,592,400——
2019-04-18$119.99$119.995,044,100——
2019-04-17$129.53$129.531,627,600——
2019-04-16$130.07$130.07927,800——
2019-04-15$131.57$131.571,141,200——
2019-04-12$130.40$130.401,798,700——
2019-04-11$125.81$125.81743,900——
2019-04-10$125.55$125.55624,700——
2019-04-09$124.36$124.36647,800——
2019-04-08$124.56$124.56877,000——
2019-04-05$123.97$123.97900,100——
2019-04-04$124.22$124.222,127,000——
2019-04-03$127.80$127.80925,700——
2019-04-02$127.99$127.99728,900——
2019-04-01$126.80$126.80783,100——
2019-03-29$126.49$126.49722,900——
2019-03-28$124.83$124.83495,800——
2019-03-27$124.54$124.54701,800——
2019-03-26$126.06$126.06600,800——
2019-03-25$125.43$125.43471,500——
2019-03-22$125.43$125.43758,500——
2019-03-21$126.16$126.161,463,900——
2019-03-20$125.81$125.81889,900——
2019-03-19$126.18$126.181,094,600——
2019-03-18$126.75$126.751,190,900——
2019-03-15$125.64$125.641,582,900——
2019-03-14$123.80$123.801,789,400——
2019-03-13$122.04$122.04677,900——
2019-03-12$121.20$121.201,160,100——
2019-03-11$120.03$120.03828,700——
2019-03-08$118.94$118.94529,900——
2019-03-07$118.46$118.46632,100——
2019-03-06$118.98$118.98766,900——
2019-03-05$120.57$120.57730,200——
2019-03-04$121.15$121.15703,300——
2019-03-01$121.30$121.30887,900——
2019-02-28$122.30$122.30873,800——
2019-02-27$123.00$123.00796,700——
2019-02-26$121.48$121.48903,700——
2019-02-25$121.78$121.78996,900——
2019-02-22$122.76$122.76438,900——
2019-02-21$121.18$121.18663,600——
2019-02-20$119.99$119.99799,200——
2019-02-19$120.34$120.341,057,000——
2019-02-15$120.10$120.10753,700——
2019-02-14$119.32$119.32862,100——
2019-02-13$118.04$118.041,078,600——
2019-02-12$119.09$119.091,113,000——
2019-02-11$116.65$116.65505,700——
2019-02-08$116.26$116.26578,300——
2019-02-07$115.79$115.791,055,000——
2019-02-06$115.90$115.90635,200——
2019-02-05$115.37$115.37662,600——
2019-02-04$114.28$114.281,177,600——
2019-02-01$112.57$112.57654,300——
2019-01-31$111.92$111.921,373,300——
2019-01-30$110.93$110.931,851,600——
2019-01-29$110.76$110.761,652,600——
2019-01-28$109.64$109.641,645,300——
2019-01-25$107.99$107.99694,400——
2019-01-24$107.35$107.35521,800——
2019-01-23$107.40$107.401,107,400——
2019-01-22$106.66$106.66834,700——
2019-01-18$106.84$106.84962,800——
2019-01-17$105.95$105.95859,900——
2019-01-16$104.43$104.43994,000——
2019-01-15$105.90$105.90947,300——
2019-01-14$104.30$104.301,078,300——
2019-01-11$105.39$105.391,329,800——
2019-01-10$107.82$107.82889,200——
2019-01-09$107.50$107.501,410,900——
2019-01-08$107.57$107.57859,400——
2019-01-07$104.87$104.871,216,300——
2019-01-04$105.35$105.351,136,100——
2019-01-03$102.35$102.35959,900——
2019-01-02$103.50$103.50940,500——