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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$132.91$132.91689,200——
2020-12-30$134.12$134.12633,800——
2020-12-29$135.04$135.041,103,200——
2020-12-28$137.59$137.591,936,400——
2020-12-24$134.75$134.75246,700——
2020-12-23$134.88$134.881,023,300——
2020-12-22$133.42$133.421,814,900——
2020-12-21$126.97$126.971,708,100——
2020-12-18$122.25$122.253,209,900——
2020-12-17$119.63$119.631,889,700——
2020-12-16$120.76$120.761,566,300——
2020-12-15$123.13$123.131,016,800——
2020-12-14$122.52$122.521,122,600——
2020-12-11$120.32$120.32747,600——
2020-12-10$119.75$119.75772,600——
2020-12-09$120.86$120.861,127,000——
2020-12-08$123.16$123.16814,800——
2020-12-07$119.57$119.57613,100——
2020-12-04$120.22$120.22846,000——
2020-12-03$119.76$119.761,000,300——
2020-12-02$118.12$118.12981,400——
2020-12-01$118.97$118.971,626,000——
2020-11-30$117.68$117.681,591,900——
2020-11-27$119.72$119.72534,500——
2020-11-25$119.43$119.431,022,100——
2020-11-24$118.85$118.851,099,900——
2020-11-23$119.86$119.86557,900——
2020-11-20$118.90$118.90638,400——
2020-11-19$119.18$119.18714,500——
2020-11-18$117.49$117.49750,100——
2020-11-17$119.14$119.141,235,400——
2020-11-16$119.29$119.29727,400——
2020-11-13$118.67$118.67718,000——
2020-11-12$116.25$116.25945,400——
2020-11-11$118.00$118.00944,800——
2020-11-10$116.58$116.581,490,900——
2020-11-09$119.52$119.52993,100——
2020-11-06$121.26$121.26478,200——
2020-11-05$121.23$121.23680,600——
2020-11-04$119.40$119.401,057,500——
2020-11-03$118.30$118.30960,900——
2020-11-02$115.51$115.511,039,100——
2020-10-30$113.56$113.561,110,600——
2020-10-29$115.85$115.85871,800——
2020-10-28$115.53$115.531,162,600——
2020-10-27$119.46$119.46875,100——
2020-10-26$120.00$120.00996,000——
2020-10-23$120.47$120.47953,800——
2020-10-22$121.00$121.002,191,400——
2020-10-21$124.46$124.461,214,300——
2020-10-20$123.75$123.751,078,300——
2020-10-19$126.49$126.491,029,100——
2020-10-16$126.62$126.621,097,400——
2020-10-15$127.67$127.67790,400——
2020-10-14$128.03$128.03633,800——
2020-10-13$127.13$127.13828,300——
2020-10-12$126.78$126.78662,500——
2020-10-09$125.18$125.18486,600——
2020-10-08$123.33$123.33690,100——
2020-10-07$122.62$122.62594,700——
2020-10-06$121.04$121.04904,000——
2020-10-05$121.26$121.26764,900——
2020-10-02$118.31$118.31859,000——
2020-10-01$118.85$118.851,454,100——
2020-09-30$120.34$120.341,043,000——
2020-09-29$120.73$120.73711,600——
2020-09-28$121.60$121.60820,500——
2020-09-25$120.19$120.19575,800——
2020-09-24$118.18$118.18495,300——
2020-09-23$118.55$118.55705,800——
2020-09-22$120.05$120.05941,900——
2020-09-21$116.88$116.88978,300——
2020-09-18$118.00$118.001,665,200——
2020-09-17$119.98$119.981,221,700——
2020-09-16$120.83$120.83939,400——
2020-09-15$122.78$122.78977,800——
2020-09-14$121.00$121.001,142,800——
2020-09-11$118.27$118.271,101,100——
2020-09-10$118.10$118.10913,900——
2020-09-09$119.79$119.791,097,300——
2020-09-08$117.44$117.441,249,400——
2020-09-04$119.98$119.981,318,700——
2020-09-03$124.01$124.011,994,000——
2020-09-02$130.58$130.581,025,300——
2020-09-01$126.64$126.641,080,200——
2020-08-31$126.26$126.261,374,800——
2020-08-28$126.89$126.89576,800——
2020-08-27$127.63$127.63808,200——
2020-08-26$128.95$128.95809,200——
2020-08-25$127.84$127.841,207,600——
2020-08-24$129.68$129.68835,400——
2020-08-21$128.37$128.37485,700——
2020-08-20$127.84$127.84799,700——
2020-08-19$128.08$128.08790,500——
2020-08-18$127.61$127.611,730,200——
2020-08-17$123.66$123.66868,200——
2020-08-14$123.95$123.95579,400——
2020-08-13$124.89$124.89760,000——
2020-08-12$124.96$124.96804,100——
2020-08-11$123.99$123.991,574,000——
2020-08-10$124.64$124.641,596,900——
2020-08-07$123.73$123.731,130,400——
2020-08-06$123.72$123.72880,800——
2020-08-05$125.22$125.221,240,400——
2020-08-04$123.37$123.371,838,600——
2020-08-03$122.41$122.413,208,500——
2020-07-31$125.35$125.351,189,600——
2020-07-30$123.54$123.54940,100——
2020-07-29$122.76$122.761,545,500——
2020-07-28$121.17$121.171,547,700——
2020-07-27$123.98$123.98951,100——
2020-07-24$123.48$123.48889,500——
2020-07-23$124.20$124.201,593,400——
2020-07-22$123.02$123.023,275,900——
2020-07-21$124.36$124.361,238,100——
2020-07-20$124.79$124.791,010,700——
2020-07-17$120.85$120.85891,400——
2020-07-16$119.23$119.23682,900——
2020-07-15$120.38$120.38890,800——
2020-07-14$118.38$118.38953,200——
2020-07-13$116.63$116.631,364,300——
2020-07-10$119.45$119.45815,000——
2020-07-09$118.73$118.731,553,500——
2020-07-08$115.94$115.941,396,300——
2020-07-07$115.88$115.881,847,800——
2020-07-06$111.53$111.531,146,100——
2020-07-02$108.59$108.59623,200——
2020-07-01$107.92$107.92656,100——
2020-06-30$107.43$107.43657,600——
2020-06-29$106.35$106.35558,300——
2020-06-26$105.90$105.90505,300——
2020-06-25$106.39$106.39839,500——
2020-06-24$105.02$105.02833,400——
2020-06-23$107.00$107.00940,100——
2020-06-22$106.51$106.51673,500——
2020-06-19$107.62$107.621,283,500——
2020-06-18$108.46$108.46731,100——
2020-06-17$108.05$108.05798,300——
2020-06-16$108.13$108.13988,600——
2020-06-15$106.13$106.13678,300——
2020-06-12$106.08$106.08590,100——
2020-06-11$105.46$105.461,468,500——
2020-06-10$110.26$110.26795,200——
2020-06-09$110.76$110.76986,600——
2020-06-08$111.61$111.611,147,700——
2020-06-05$111.67$111.67825,300——
2020-06-04$108.85$108.851,148,100——
2020-06-03$107.30$107.30810,500——
2020-06-02$108.09$108.09716,000——
2020-06-01$108.39$108.39766,000——
2020-05-29$109.67$109.671,448,300——
2020-05-28$107.86$107.86884,600——
2020-05-27$107.23$107.231,335,200——
2020-05-26$107.65$107.65846,300——
2020-05-22$106.91$106.91932,600——
2020-05-21$106.48$106.48918,900——
2020-05-20$107.79$107.79759,000——
2020-05-19$105.50$105.50975,400——
2020-05-18$106.44$106.44826,300——
2020-05-15$104.75$104.75735,100——
2020-05-14$104.85$104.851,121,200——
2020-05-13$102.40$102.401,147,100——
2020-05-12$105.06$105.06771,500——
2020-05-11$107.99$107.99768,100——
2020-05-08$106.99$106.99643,000——
2020-05-07$107.21$107.211,032,100——
2020-05-06$105.65$105.65787,700——
2020-05-05$105.15$105.15854,100——
2020-05-04$103.62$103.62622,800——
2020-05-01$101.99$101.99806,200——
2020-04-30$105.74$105.74989,000——
2020-04-29$105.56$105.561,068,500——
2020-04-28$105.25$105.251,174,400——
2020-04-27$108.09$108.092,790,800——
2020-04-24$104.37$104.371,984,400——
2020-04-23$103.84$103.841,218,500——
2020-04-22$103.88$103.88773,900——
2020-04-21$101.79$101.791,594,400——
2020-04-20$105.33$105.33821,700——
2020-04-17$106.12$106.121,019,600——
2020-04-16$104.91$104.911,357,200——
2020-04-15$102.10$102.101,558,100——
2020-04-14$103.78$103.781,843,200——
2020-04-13$105.00$105.00604,800——
2020-04-09$105.36$105.361,269,500——
2020-04-08$107.04$107.04912,200——
2020-04-07$105.14$105.141,040,900——
2020-04-06$103.58$103.581,119,200——
2020-04-03$98.31$98.31805,700——
2020-04-02$98.74$98.741,412,100——
2020-04-01$98.28$98.281,327,100——
2020-03-31$100.54$100.541,785,700——
2020-03-30$99.19$99.191,720,600——
2020-03-27$99.07$99.071,738,400——
2020-03-26$95.50$95.501,989,200——
2020-03-25$93.86$93.861,363,900——
2020-03-24$91.94$91.941,357,100——
2020-03-23$87.50$87.501,660,200——
2020-03-20$89.75$89.751,539,000——
2020-03-19$91.51$91.511,889,400——
2020-03-18$92.07$92.072,329,500——
2020-03-17$99.84$99.844,341,300——
2020-03-16$90.93$90.932,840,700——
2020-03-13$93.67$93.672,925,500——
2020-03-12$82.05$82.053,532,400——
2020-03-11$90.75$90.753,126,400——
2020-03-10$92.74$92.743,777,800——
2020-03-09$91.78$91.783,008,200——
2020-03-06$98.60$98.602,276,900——
2020-03-05$100.58$100.581,147,900——
2020-03-04$104.00$104.001,171,000——
2020-03-03$100.50$100.502,021,900——
2020-03-02$104.12$104.121,689,100——
2020-02-28$103.80$103.802,347,000——
2020-02-27$101.64$101.642,444,100——
2020-02-26$103.66$103.661,965,000——
2020-02-25$106.38$106.382,829,700——
2020-02-24$111.65$111.651,396,300——
2020-02-21$116.34$116.34710,300——
2020-02-20$117.54$117.54739,200——
2020-02-19$117.00$117.00705,300——
2020-02-18$116.40$116.40960,500——
2020-02-14$117.10$117.10576,700——
2020-02-13$117.88$117.88986,200——
2020-02-12$119.28$119.28815,900——
2020-02-11$117.88$117.88807,100——
2020-02-10$118.08$118.08597,200——
2020-02-07$117.26$117.26812,800——
2020-02-06$117.53$117.531,173,700——
2020-02-05$115.52$115.521,163,600——
2020-02-04$115.12$115.121,259,100——
2020-02-03$113.58$113.582,075,600——
2020-01-31$114.31$114.312,115,800——
2020-01-30$114.37$114.37960,700——
2020-01-29$113.95$113.95996,200——
2020-01-28$113.77$113.77942,000——
2020-01-27$114.33$114.33911,500——
2020-01-24$115.48$115.48875,400——
2020-01-23$115.51$115.51779,700——
2020-01-22$114.88$114.88696,900——
2020-01-21$113.89$113.891,008,500——
2020-01-17$113.75$113.751,353,800——
2020-01-16$114.78$114.781,067,600——
2020-01-15$113.92$113.92712,600——
2020-01-14$113.68$113.68958,500——
2020-01-13$113.44$113.441,324,200——
2020-01-10$112.62$112.62894,100——
2020-01-09$111.71$111.711,156,000——
2020-01-08$111.48$111.481,580,300——
2020-01-07$112.03$112.03981,500——
2020-01-06$112.80$112.80728,700——
2020-01-03$112.29$112.29661,000——
2020-01-02$112.26$112.26982,700——