Check Point Software Technologies Ltd (CHKP) stock
CHKPNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 20-F on Mar 31, 2026Score 12/30
$152.11−1.39 (-0.91%)
Close on Oct 30, 2026Market cap $16.06BP/E 15.8Yield –
Price history
Check Point Software Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$152.11
-0.91% on the day
52-week range
$112.23 – $206.43
-26.3% from the high
Change over 52 weeks
-23.7%
From $199.48 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $155.00 | $155.10 | $148.01 | $152.11 | -0.91% | 2,492,041 |
| Oct 29, 2026 | $148.24 | $154.20 | $148.00 | $153.50 | -1.11% | 2,795,185 |
| Oct 28, 2026 | $158.60 | $159.56 | $154.57 | $155.22 | -2.89% | 1,788,143 |
| Oct 27, 2026 | $157.73 | $160.75 | $157.73 | $159.84 | +0.13% | 1,292,620 |
| Oct 26, 2026 | $159.00 | $162.44 | $158.20 | $159.63 | +0.38% | 1,613,738 |
| Oct 23, 2026 | $151.52 | $159.84 | $150.93 | $159.03 | +4.64% | 2,568,477 |
| Oct 22, 2026 | $145.07 | $152.25 | $145.00 | $151.98 | +5.96% | 2,412,495 |
| Oct 21, 2026 | $139.15 | $143.74 | $136.81 | $143.43 | +1.83% | 1,605,386 |
| Oct 20, 2026 | $140.37 | $141.28 | $139.14 | $140.85 | +1.38% | 793,620 |
| Oct 19, 2026 | $138.45 | $140.17 | $137.39 | $138.93 | +0.77% | 1,153,844 |
| Oct 16, 2026 | $139.40 | $140.94 | $134.22 | $137.87 | -0.17% | 1,623,710 |
| Oct 15, 2026 | $135.68 | $139.87 | $135.25 | $138.10 | +3.00% | 855,499 |
| Oct 14, 2026 | $135.00 | $136.85 | $133.06 | $134.08 | -0.67% | 640,503 |
| Oct 13, 2026 | $135.04 | $138.01 | $134.77 | $134.99 | +0.50% | 847,056 |
| Oct 12, 2026 | $138.14 | $138.79 | $134.29 | $134.32 | -2.08% | 532,004 |
| Oct 9, 2026 | $135.49 | $137.20 | $134.33 | $137.18 | +1.81% | 1,097,846 |
| Oct 8, 2026 | $130.13 | $135.31 | $129.65 | $134.74 | +3.40% | 1,133,372 |
| Oct 7, 2026 | $132.89 | $133.74 | $130.17 | $130.31 | -1.27% | 772,220 |
| Oct 6, 2026 | $130.20 | $132.35 | $130.00 | $131.98 | +1.85% | 794,352 |
| Oct 5, 2026 | $129.12 | $130.85 | $128.50 | $129.58 | -0.59% | 898,924 |
| Oct 2, 2026 | $130.97 | $133.03 | $129.30 | $130.35 | -0.29% | 620,582 |
| Oct 1, 2026 | $130.00 | $131.81 | $128.25 | $130.73 | +1.85% | 739,378 |
| Sep 30, 2026 | $127.00 | $130.04 | $126.01 | $128.35 | +1.12% | 773,125 |
| Sep 29, 2026 | $128.02 | $128.66 | $125.72 | $126.93 | -1.81% | 859,214 |
| Sep 28, 2026 | $130.00 | $130.86 | $127.56 | $129.27 | -1.50% | 940,561 |
| Sep 25, 2026 | $136.30 | $136.44 | $131.00 | $131.24 | -3.71% | 949,426 |
| Sep 24, 2026 | $141.16 | $141.29 | $135.79 | $136.29 | -3.45% | 679,159 |
| Sep 23, 2026 | $138.31 | $141.66 | $136.60 | $141.16 | +2.94% | 1,166,166 |
| Sep 22, 2026 | $134.88 | $140.60 | $130.73 | $137.13 | +2.15% | 2,344,364 |
| Sep 21, 2026 | $132.40 | $134.76 | $131.82 | $134.25 | +1.16% | 892,687 |
| Sep 18, 2026 | $135.96 | $135.96 | $131.57 | $132.71 | -2.58% | 1,871,093 |
| Sep 17, 2026 | $135.97 | $137.89 | $134.38 | $136.23 | -1.06% | 1,229,630 |
| Sep 16, 2026 | $135.72 | $138.14 | $135.41 | $137.69 | -0.07% | 1,342,488 |
| Sep 15, 2026 | $136.12 | $139.16 | $134.06 | $137.79 | -0.51% | 1,769,579 |
| Sep 14, 2026 | $135.09 | $141.96 | $134.97 | $138.50 | +5.21% | 1,957,749 |
| Sep 11, 2026 | $129.21 | $132.85 | $128.49 | $131.64 | +0.87% | 1,510,736 |
| Sep 10, 2026 | $135.26 | $136.93 | $130.00 | $130.51 | -3.37% | 1,073,154 |
| Sep 9, 2026 | $132.20 | $135.52 | $131.64 | $135.06 | +1.63% | 788,905 |
| Sep 8, 2026 | $134.74 | $135.37 | $132.06 | $132.90 | -3.03% | 1,108,940 |
| Sep 4, 2026 | $135.07 | $139.75 | $134.00 | $137.05 | -0.26% | 768,719 |
| Sep 3, 2026 | $135.76 | $138.08 | $134.32 | $137.41 | +2.63% | 757,477 |
| Sep 2, 2026 | $135.55 | $137.31 | $132.86 | $133.89 | -0.43% | 1,039,572 |
| Sep 1, 2026 | $137.58 | $139.84 | $134.23 | $134.47 | -3.20% | 885,074 |
| Aug 31, 2026 | $137.37 | $141.73 | $137.37 | $138.91 | +0.43% | 909,665 |
| Aug 28, 2026 | $132.59 | $140.22 | $132.00 | $138.32 | +3.82% | 1,145,023 |
| Aug 27, 2026 | $131.36 | $135.06 | $130.00 | $133.23 | +3.24% | 1,221,098 |
| Aug 26, 2026 | $126.82 | $129.65 | $126.70 | $129.05 | -0.36% | 689,323 |
| Aug 25, 2026 | $129.80 | $130.35 | $127.65 | $129.52 | -0.75% | 741,825 |
| Aug 24, 2026 | $130.00 | $131.51 | $129.76 | $130.50 | -0.04% | 613,518 |
| Aug 21, 2026 | $130.71 | $131.95 | $129.04 | $130.55 | +0.18% | 705,809 |
| Aug 20, 2026 | $132.02 | $133.69 | $130.21 | $130.32 | -1.53% | 795,198 |
| Aug 19, 2026 | $130.31 | $133.31 | $129.01 | $132.35 | +1.57% | 955,467 |
| Aug 18, 2026 | $128.31 | $132.20 | $127.66 | $130.31 | +2.60% | 865,092 |
| Aug 17, 2026 | $131.52 | $132.00 | $126.94 | $127.01 | -3.58% | 769,452 |
| Aug 14, 2026 | $134.97 | $135.50 | $131.63 | $131.72 | -1.87% | 712,113 |
| Aug 13, 2026 | $130.81 | $134.78 | $129.11 | $134.23 | +3.82% | 1,410,668 |
| Aug 12, 2026 | $126.70 | $129.95 | $126.50 | $129.29 | +0.13% | 884,979 |
| Aug 11, 2026 | $129.82 | $130.88 | $127.50 | $129.12 | -1.54% | 1,216,844 |
| Aug 10, 2026 | $126.90 | $132.16 | $126.90 | $131.14 | +2.60% | 757,000 |
| Aug 7, 2026 | $126.15 | $127.84 | $124.43 | $127.82 | +2.03% | 582,977 |
| Aug 6, 2026 | $123.60 | $125.69 | $122.21 | $125.28 | -0.06% | 730,370 |
| Aug 5, 2026 | $124.78 | $125.86 | $123.34 | $125.35 | +1.15% | 806,736 |
| Aug 4, 2026 | $122.19 | $124.64 | $122.19 | $123.92 | +0.77% | 1,235,556 |
| Aug 3, 2026 | $127.09 | $127.94 | $122.16 | $122.97 | -3.27% | 1,953,459 |
| Jul 31, 2026 | $127.40 | $129.11 | $124.59 | $127.13 | -0.86% | 1,551,670 |
| Jul 30, 2026 | $123.03 | $128.86 | $122.18 | $128.23 | -8.19% | 2,575,200 |
| Jul 29, 2026 | $138.05 | $140.73 | $136.42 | $139.67 | +1.47% | 1,935,791 |
| Jul 28, 2026 | $133.15 | $139.15 | $131.55 | $137.64 | +3.68% | 2,016,619 |
| Jul 27, 2026 | $131.16 | $134.99 | $130.68 | $132.75 | +1.67% | 1,771,575 |
| Jul 24, 2026 | $127.90 | $130.87 | $126.72 | $130.57 | +3.62% | 1,197,319 |
| Jul 23, 2026 | $129.73 | $129.73 | $124.77 | $126.01 | -1.49% | 1,224,857 |
| Jul 22, 2026 | $131.31 | $131.49 | $127.22 | $127.91 | -1.95% | 1,237,528 |
| Jul 21, 2026 | $134.05 | $135.24 | $129.92 | $130.46 | -3.88% | 1,176,263 |
| Jul 20, 2026 | $135.75 | $138.05 | $133.91 | $135.73 | -1.00% | 733,337 |
| Jul 17, 2026 | $134.37 | $139.22 | $134.37 | $137.10 | +0.43% | 1,610,737 |
| Jul 16, 2026 | $134.38 | $136.73 | $130.81 | $136.51 | +3.11% | 1,580,222 |
| Jul 15, 2026 | $132.22 | $136.21 | $131.54 | $132.39 | -3.38% | 1,491,350 |
| Jul 14, 2026 | $130.31 | $138.19 | $130.00 | $137.02 | +2.01% | 1,240,629 |
| Jul 13, 2026 | $134.59 | $135.61 | $131.37 | $134.32 | +1.99% | 1,022,321 |
| Jul 10, 2026 | $138.86 | $139.24 | $130.23 | $131.70 | -4.68% | 1,132,461 |
| Jul 9, 2026 | $132.99 | $138.36 | $132.43 | $138.16 | +0.96% | 953,066 |
| Jul 8, 2026 | $136.98 | $138.62 | $135.47 | $136.85 | -1.37% | 1,066,528 |
| Jul 7, 2026 | $140.45 | $142.10 | $138.60 | $138.75 | -0.09% | 1,209,174 |
| Jul 6, 2026 | $136.58 | $139.93 | $135.03 | $138.87 | +1.68% | 1,012,507 |
| Jul 2, 2026 | $134.85 | $137.93 | $133.10 | $136.58 | +1.71% | 1,063,307 |
| Jul 1, 2026 | $135.00 | $136.99 | $133.06 | $134.29 | +2.18% | 1,641,033 |
| Jun 30, 2026 | $127.51 | $131.96 | $126.75 | $131.43 | +2.08% | 1,144,601 |
| Jun 29, 2026 | $131.94 | $132.29 | $128.34 | $128.75 | -1.00% | 1,096,599 |
| Jun 26, 2026 | $123.26 | $130.33 | $123.26 | $130.05 | +5.87% | 1,165,442 |
| Jun 25, 2026 | $123.56 | $125.86 | $121.84 | $122.84 | -1.48% | 1,598,480 |
| Jun 24, 2026 | $123.89 | $127.20 | $122.79 | $124.68 | +0.64% | 842,607 |
| Jun 23, 2026 | $123.25 | $125.13 | $120.93 | $123.89 | +2.98% | 1,088,980 |
| Jun 22, 2026 | $120.81 | $124.66 | $119.04 | $120.30 | -1.66% | 1,066,051 |
| Jun 18, 2026 | $120.56 | $123.78 | $117.52 | $122.33 | +0.36% | 2,331,615 |
| Jun 17, 2026 | $121.11 | $122.88 | $119.30 | $121.89 | -0.06% | 1,083,807 |
| Jun 16, 2026 | $122.65 | $125.13 | $121.36 | $121.96 | -1.21% | 787,061 |
| Jun 15, 2026 | $123.54 | $126.26 | $122.14 | $123.46 | -0.48% | 934,225 |
| Jun 12, 2026 | $123.12 | $125.95 | $121.25 | $124.06 | +0.76% | 973,085 |
| Jun 11, 2026 | $123.18 | $124.63 | $120.93 | $123.12 | -2.04% | 1,322,153 |
| Jun 10, 2026 | $125.65 | $128.84 | $124.02 | $125.69 | -1.37% | 976,207 |
| Jun 9, 2026 | $128.87 | $129.90 | $125.55 | $127.43 | -1.43% | 1,236,083 |
| Jun 8, 2026 | $131.87 | $134.77 | $128.47 | $129.28 | -4.82% | 1,784,910 |
| Jun 5, 2026 | $136.46 | $137.29 | $134.99 | $135.82 | -0.47% | 1,794,351 |
| Jun 4, 2026 | $134.94 | $138.62 | $134.34 | $136.46 | +0.57% | 1,592,314 |
| Jun 3, 2026 | $138.01 | $139.58 | $135.14 | $135.68 | -3.13% | 1,856,328 |
| Jun 2, 2026 | $134.83 | $141.31 | $133.65 | $140.07 | +0.73% | 1,505,406 |
| Jun 1, 2026 | $138.18 | $139.86 | $134.80 | $139.05 | +2.96% | 1,672,677 |
| May 29, 2026 | $131.52 | $135.58 | $131.06 | $135.05 | +2.83% | 2,192,601 |
| May 28, 2026 | $128.02 | $132.92 | $127.26 | $131.33 | +2.04% | 1,530,843 |
| May 27, 2026 | $128.20 | $130.48 | $127.26 | $128.71 | -1.81% | 1,394,605 |
| May 26, 2026 | $132.35 | $132.99 | $130.53 | $131.08 | -1.91% | 1,322,096 |
| May 22, 2026 | $131.73 | $134.79 | $131.16 | $133.63 | +1.44% | 1,330,136 |
| May 21, 2026 | $127.20 | $132.68 | $126.22 | $131.73 | +2.65% | 1,792,171 |
| May 20, 2026 | $123.41 | $128.50 | $122.51 | $128.33 | +1.87% | 1,104,108 |
| May 19, 2026 | $129.19 | $130.07 | $125.88 | $125.98 | -1.02% | 1,363,745 |
| May 18, 2026 | $122.68 | $127.80 | $122.24 | $127.28 | +2.62% | 1,682,220 |
| May 15, 2026 | $121.74 | $124.32 | $119.88 | $124.03 | +3.14% | 1,983,665 |
| May 14, 2026 | $115.25 | $120.89 | $114.51 | $120.25 | +4.41% | 1,585,809 |
| May 13, 2026 | $115.07 | $116.61 | $113.48 | $115.17 | -1.01% | 1,646,264 |
| May 12, 2026 | $116.03 | $117.25 | $115.27 | $116.34 | +0.80% | 1,525,322 |
| May 11, 2026 | $117.68 | $117.82 | $113.45 | $115.42 | +0.43% | 1,686,563 |
| May 8, 2026 | $113.29 | $115.25 | $112.34 | $114.93 | -0.55% | 2,016,246 |
| May 7, 2026 | $115.93 | $118.21 | $112.87 | $115.56 | +1.13% | 3,433,178 |
| May 6, 2026 | $115.48 | $116.18 | $112.73 | $114.27 | -2.86% | 2,403,092 |
| May 5, 2026 | $117.70 | $117.70 | $113.27 | $117.64 | +0.62% | 2,098,129 |
| May 4, 2026 | $114.51 | $118.47 | $114.21 | $116.91 | +2.10% | 2,740,745 |
| May 1, 2026 | $115.00 | $117.25 | $114.07 | $114.51 | +1.81% | 3,189,064 |
| Apr 30, 2026 | $122.91 | $124.67 | $112.23 | $112.47 | -19.64% | 8,489,525 |
| Apr 29, 2026 | $138.20 | $141.46 | $136.01 | $139.96 | +0.48% | 1,647,569 |
| Apr 28, 2026 | $138.47 | $140.26 | $137.36 | $139.29 | +0.85% | 1,038,148 |
| Apr 27, 2026 | $134.47 | $139.04 | $134.01 | $138.11 | +2.55% | 1,121,333 |
| Apr 24, 2026 | $133.51 | $135.07 | $132.39 | $134.67 | +0.64% | 639,088 |
| Apr 23, 2026 | $139.28 | $140.44 | $130.93 | $133.82 | -5.55% | 1,357,932 |
| Apr 22, 2026 | $140.08 | $142.23 | $139.50 | $141.68 | +1.14% | 859,155 |
| Apr 21, 2026 | $139.10 | $142.43 | $138.26 | $140.08 | +1.40% | 1,046,712 |
| Apr 20, 2026 | $135.37 | $138.32 | $134.65 | $138.15 | +1.26% | 851,017 |
| Apr 17, 2026 | $139.44 | $139.44 | $135.90 | $136.43 | -0.86% | 1,167,567 |
| Apr 16, 2026 | $137.10 | $139.97 | $135.32 | $137.61 | +2.17% | 1,490,032 |
| Apr 15, 2026 | $135.55 | $137.98 | $132.43 | $134.69 | -0.07% | 2,010,914 |
| Apr 14, 2026 | $140.78 | $143.25 | $134.38 | $134.78 | -5.15% | 1,588,196 |
| Apr 13, 2026 | $135.62 | $142.30 | $135.47 | $142.10 | +5.09% | 1,081,579 |
| Apr 10, 2026 | $143.18 | $143.31 | $134.38 | $135.22 | -4.67% | 1,533,569 |
| Apr 9, 2026 | $144.93 | $145.50 | $139.86 | $141.85 | -2.76% | 834,909 |
| Apr 8, 2026 | $150.20 | $151.85 | $145.02 | $145.87 | -1.70% | 1,090,261 |
| Apr 7, 2026 | $146.55 | $149.42 | $146.34 | $148.40 | +0.14% | 899,982 |
| Apr 6, 2026 | $148.06 | $149.00 | $146.51 | $148.19 | -0.03% | 737,081 |
| Apr 2, 2026 | $146.03 | $148.37 | $144.50 | $148.23 | +1.69% | 991,525 |
| Apr 1, 2026 | $142.85 | $146.01 | $140.18 | $145.76 | +2.04% | 1,162,487 |
| Mar 31, 2026 | $141.78 | $144.32 | $140.66 | $142.85 | +1.17% | 881,923 |
| Mar 30, 2026 | $140.92 | $143.40 | $139.79 | $141.20 | +1.70% | 909,520 |
| Mar 27, 2026 | $140.22 | $143.70 | $135.82 | $138.84 | -2.79% | 1,054,958 |
| Mar 26, 2026 | $141.24 | $144.62 | $140.50 | $142.82 | +0.29% | 802,397 |
| Mar 25, 2026 | $144.75 | $147.00 | $142.00 | $142.41 | -1.47% | 759,205 |
| Mar 24, 2026 | $150.25 | $150.37 | $143.80 | $144.53 | -4.44% | 1,343,779 |
| Mar 23, 2026 | $153.69 | $155.02 | $151.01 | $151.25 | -0.97% | 544,144 |
| Mar 20, 2026 | $153.37 | $154.15 | $150.41 | $152.73 | -1.16% | 1,341,197 |
| Mar 19, 2026 | $153.13 | $156.72 | $153.13 | $154.52 | +0.89% | 598,929 |
| Mar 18, 2026 | $152.21 | $154.76 | $152.20 | $153.16 | -0.51% | 563,403 |
| Mar 17, 2026 | $152.69 | $156.92 | $152.69 | $153.95 | +0.73% | 495,860 |
| Mar 16, 2026 | $153.02 | $154.96 | $151.72 | $152.83 | -0.53% | 561,983 |
| Mar 13, 2026 | $155.31 | $156.78 | $153.19 | $153.65 | -1.37% | 694,900 |
| Mar 12, 2026 | $156.14 | $157.86 | $154.46 | $155.78 | +1.13% | 1,312,814 |
| Mar 11, 2026 | $157.92 | $159.88 | $153.85 | $154.04 | -2.08% | 964,564 |
| Mar 10, 2026 | $160.95 | $161.60 | $155.40 | $157.32 | -2.19% | 726,353 |
| Mar 9, 2026 | $163.70 | $165.00 | $159.47 | $160.85 | -2.64% | 942,800 |
| Mar 6, 2026 | $164.48 | $166.31 | $162.46 | $165.22 | +0.45% | 993,785 |
| Mar 5, 2026 | $158.57 | $164.67 | $158.57 | $164.48 | +4.07% | 1,083,997 |
| Mar 4, 2026 | $159.10 | $162.00 | $157.42 | $158.04 | -1.04% | 1,176,610 |
| Mar 3, 2026 | $151.88 | $160.40 | $151.88 | $159.70 | +3.05% | 1,393,553 |
| Mar 2, 2026 | $154.10 | $155.43 | $151.31 | $154.97 | +1.91% | 1,448,486 |
| Feb 27, 2026 | $152.01 | $153.27 | $150.65 | $152.07 | -1.76% | 1,803,960 |
| Feb 26, 2026 | $153.79 | $157.26 | $152.00 | $154.80 | +1.28% | 1,481,463 |
| Feb 25, 2026 | $151.67 | $153.79 | $150.17 | $152.84 | +0.26% | 2,390,710 |
| Feb 24, 2026 | $154.38 | $157.74 | $152.27 | $152.44 | -1.48% | 1,480,240 |
| Feb 23, 2026 | $157.58 | $157.87 | $153.66 | $154.73 | -2.71% | 2,210,593 |
| Feb 20, 2026 | $158.50 | $163.68 | $157.29 | $159.04 | -0.01% | 1,559,552 |
| Feb 19, 2026 | $165.32 | $165.32 | $158.84 | $159.05 | -3.02% | 2,356,388 |
| Feb 18, 2026 | $163.50 | $166.43 | $162.00 | $164.01 | -0.61% | 1,834,081 |
| Feb 17, 2026 | $170.78 | $170.93 | $163.92 | $165.02 | -3.77% | 2,135,829 |
| Feb 13, 2026 | $166.51 | $176.52 | $166.00 | $171.48 | +4.26% | 2,087,690 |
| Feb 12, 2026 | $165.00 | $178.31 | $161.00 | $164.47 | -6.80% | 4,146,836 |
| Feb 11, 2026 | $180.66 | $182.09 | $176.06 | $176.47 | -2.27% | 1,663,037 |
| Feb 10, 2026 | $182.23 | $185.42 | $180.31 | $180.57 | -0.39% | 1,251,302 |
| Feb 9, 2026 | $180.58 | $181.71 | $178.41 | $181.27 | +0.20% | 1,047,312 |
| Feb 6, 2026 | $178.21 | $180.99 | $175.74 | $180.91 | +2.64% | 1,105,131 |
| Feb 5, 2026 | $177.84 | $180.00 | $175.22 | $176.25 | -0.14% | 1,228,679 |
| Feb 4, 2026 | $171.64 | $177.73 | $170.49 | $176.49 | +1.39% | 1,710,872 |
| Feb 3, 2026 | $177.79 | $178.42 | $173.15 | $174.07 | -3.41% | 1,542,952 |
| Feb 2, 2026 | $178.22 | $181.57 | $178.12 | $180.21 | +0.39% | 1,262,708 |
| Jan 30, 2026 | $176.37 | $180.50 | $176.06 | $179.51 | +0.73% | 1,225,965 |
| Jan 29, 2026 | $177.83 | $179.20 | $173.56 | $178.21 | -1.13% | 1,548,112 |
| Jan 28, 2026 | $182.01 | $183.20 | $177.94 | $180.24 | -1.48% | 1,061,365 |
| Jan 27, 2026 | $186.18 | $186.59 | $180.26 | $182.94 | -0.96% | 768,377 |
| Jan 26, 2026 | $182.67 | $184.86 | $181.50 | $184.71 | +1.92% | 1,021,711 |
| Jan 23, 2026 | $179.77 | $183.62 | $179.05 | $181.23 | +1.72% | 845,679 |
| Jan 22, 2026 | $175.48 | $178.57 | $175.02 | $178.16 | +2.18% | 970,428 |
| Jan 21, 2026 | $177.82 | $179.51 | $173.77 | $174.36 | -2.43% | 1,541,322 |
| Jan 20, 2026 | $182.76 | $185.50 | $178.21 | $178.71 | -3.68% | 1,484,687 |
| Jan 16, 2026 | $188.11 | $188.70 | $185.30 | $185.54 | -1.59% | 1,137,704 |
| Jan 15, 2026 | $188.55 | $193.96 | $186.32 | $188.54 | +0.20% | 1,314,698 |
| Jan 14, 2026 | $187.35 | $192.28 | $185.66 | $188.17 | +0.86% | 1,659,144 |
| Jan 13, 2026 | $188.53 | $189.08 | $182.50 | $186.57 | -1.81% | 1,363,859 |
| Jan 12, 2026 | $193.50 | $195.41 | $189.97 | $190.00 | -1.39% | 1,674,339 |
| Jan 9, 2026 | $191.17 | $194.04 | $188.34 | $192.67 | +1.00% | 1,666,262 |
| Jan 8, 2026 | $189.89 | $192.27 | $188.99 | $190.76 | +0.63% | 1,352,224 |
| Jan 7, 2026 | $186.46 | $190.67 | $183.88 | $189.56 | +1.91% | 1,286,768 |
| Jan 6, 2026 | $184.10 | $187.93 | $181.87 | $186.01 | +0.49% | 1,425,614 |
| Jan 5, 2026 | $180.62 | $187.50 | $179.12 | $185.10 | +2.25% | 1,405,673 |
| Jan 2, 2026 | $185.75 | $186.46 | $180.08 | $181.03 | -2.44% | 463,206 |
| Dec 31, 2025 | $187.31 | $187.61 | $184.45 | $185.56 | -1.01% | 686,073 |
| Dec 30, 2025 | $187.73 | $189.45 | $187.31 | $187.46 | -0.59% | 424,405 |
| Dec 29, 2025 | $189.29 | $190.25 | $188.22 | $188.58 | -0.56% | 343,325 |
| Dec 26, 2025 | $188.78 | $190.38 | $188.00 | $189.64 | +0.59% | 197,995 |
| Dec 24, 2025 | $189.37 | $189.37 | $187.96 | $188.52 | -0.49% | 302,009 |
| Dec 23, 2025 | $190.02 | $191.77 | $188.89 | $189.44 | -0.68% | 357,571 |
| Dec 22, 2025 | $188.96 | $191.53 | $188.95 | $190.73 | +0.84% | 417,388 |
| Dec 19, 2025 | $188.13 | $190.59 | $186.95 | $189.14 | +0.61% | 1,163,864 |
| Dec 18, 2025 | $187.79 | $188.99 | $185.19 | $188.00 | +0.35% | 658,412 |
| Dec 17, 2025 | $188.19 | $188.95 | $186.71 | $187.34 | -0.45% | 703,466 |
| Dec 16, 2025 | $186.15 | $189.10 | $186.03 | $188.19 | +0.48% | 611,585 |
| Dec 15, 2025 | $193.77 | $193.77 | $186.86 | $187.29 | -2.51% | 719,403 |
| Dec 12, 2025 | $199.39 | $199.90 | $191.29 | $192.12 | -3.20% | 1,102,308 |
| Dec 11, 2025 | $197.41 | $199.24 | $196.39 | $198.48 | +0.50% | 601,419 |
| Dec 10, 2025 | $194.50 | $197.93 | $193.74 | $197.50 | +1.70% | 914,181 |
| Dec 9, 2025 | $190.16 | $194.80 | $189.46 | $194.19 | +1.75% | 659,774 |
| Dec 8, 2025 | $192.56 | $194.24 | $188.05 | $190.85 | -1.14% | 1,257,394 |
| Dec 5, 2025 | $195.00 | $199.90 | $192.01 | $193.06 | -1.41% | 1,538,366 |
| Dec 4, 2025 | $192.05 | $199.71 | $192.05 | $195.83 | +2.48% | 6,191,976 |
| Dec 3, 2025 | $181.63 | $191.94 | $180.74 | $191.10 | +2.06% | 1,283,543 |
| Dec 2, 2025 | $187.19 | $190.05 | $186.74 | $187.25 | +0.11% | 470,982 |
| Dec 1, 2025 | $187.50 | $188.36 | $185.49 | $187.05 | +0.15% | 546,455 |
| Nov 28, 2025 | $186.76 | $187.77 | $184.02 | $186.77 | +1.32% | 467,691 |
| Nov 26, 2025 | $186.33 | $188.00 | $182.06 | $184.34 | -0.84% | 626,781 |
| Nov 25, 2025 | $183.83 | $187.70 | $183.83 | $185.90 | +1.28% | 569,032 |
| Nov 24, 2025 | $187.95 | $189.28 | $182.35 | $183.55 | -1.89% | 849,098 |
| Nov 21, 2025 | $183.96 | $188.30 | $183.20 | $187.08 | +1.71% | 744,068 |
| Nov 20, 2025 | $186.65 | $187.66 | $182.74 | $183.93 | -0.92% | 438,944 |
| Nov 19, 2025 | $190.23 | $190.47 | $185.01 | $185.64 | -2.65% | 642,405 |
| Nov 18, 2025 | $192.48 | $193.90 | $189.22 | $190.70 | -0.73% | 536,049 |
| Nov 17, 2025 | $196.85 | $197.19 | $191.89 | $192.10 | -2.74% | 554,357 |
| Nov 14, 2025 | $195.84 | $200.20 | $195.79 | $197.52 | -0.65% | 488,896 |
| Nov 13, 2025 | $200.35 | $202.24 | $198.30 | $198.81 | -1.73% | 425,774 |
| Nov 12, 2025 | $204.97 | $205.81 | $200.45 | $202.31 | -1.02% | 739,591 |
| Nov 11, 2025 | $200.83 | $206.43 | $200.83 | $204.39 | +1.13% | 625,054 |
| Nov 10, 2025 | $200.48 | $202.94 | $198.29 | $202.11 | +0.91% | 509,766 |
| Nov 7, 2025 | $197.29 | $202.60 | $196.43 | $200.29 | +1.92% | 923,294 |
| Nov 6, 2025 | $193.70 | $197.58 | $192.12 | $196.52 | +0.57% | 809,885 |
| Nov 5, 2025 | $190.56 | $196.03 | $190.30 | $195.41 | +1.90% | 635,079 |
| Nov 4, 2025 | $194.59 | $194.81 | $190.25 | $191.76 | -1.45% | 1,312,860 |
| Nov 3, 2025 | $195.65 | $196.47 | $193.30 | $194.59 | -0.56% | 816,531 |
| Oct 31, 2025 | $198.70 | $200.20 | $194.96 | $195.68 | -1.90% | 881,904 |
| Oct 30, 2025 | $196.01 | $200.40 | $195.21 | $199.48 | +1.12% | 595,089 |
| Oct 29, 2025 | $203.99 | $204.27 | $196.02 | $197.28 | -3.09% | 1,302,556 |
| Oct 28, 2025 | $208.66 | $210.66 | $198.00 | $203.56 | +6.18% | 2,752,931 |
| Oct 27, 2025 | $194.00 | $194.47 | $190.28 | $191.72 | -0.15% | 1,340,080 |
| Oct 24, 2025 | $194.02 | $195.02 | $191.86 | $192.00 | -0.81% | 651,450 |
| Oct 23, 2025 | $194.82 | $195.32 | $192.32 | $193.56 | -0.69% | 737,067 |
| Oct 22, 2025 | $195.83 | $198.20 | $194.89 | $194.90 | -0.94% | 1,168,448 |
| Oct 21, 2025 | $193.00 | $197.86 | $191.59 | $196.75 | +1.86% | 612,527 |
| Oct 20, 2025 | $191.01 | $193.40 | $190.26 | $193.15 | – | 779,744 |
Seasonality
CHKP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | -0.9% | 0.1% | -4.1% | 2.6% | 0.1% | 3.5% | 2.1% | -1.8% | 1.9% | 0.3% | 0.5% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -3.3% | -15.3% | -6.1% | -21.3% | 20.1% | -2.7% | -3.3% | 9.3% | -7.6% | 18.5% | ||
| 2025 | 16.8% | 1.0% | 3.5% | -3.7% | 4.2% | -3.3% | -15.8% | 3.7% | 7.1% | -5.4% | -4.6% | -0.6% |
| 2024 | 4.0% | 0.9% | 2.2% | -8.9% | 0.7% | 9.6% | 11.2% | 4.9% | 0.2% | -10.2% | 5.1% | 2.6% |
| 2023 | 0.8% | -2.7% | 5.1% | -2.0% | -2.0% | 0.6% | 5.2% | 1.8% | -1.0% | 0.7% | 8.8% | 4.7% |
| 2022 | 3.8% | 19.7% | -4.6% | -8.7% | -1.0% | -2.6% | 2.3% | -3.5% | -6.8% | 15.4% | 2.8% | -5.0% |
| 2021 | -3.9% | -13.7% | 1.6% | 4.3% | 0.1% | -0.7% | 9.4% | -1.2% | -10.0% | 5.8% | -6.9% | 4.7% |
| 2020 | 3.0% | -9.2% | -3.1% | 5.2% | 3.7% | -2.0% | 16.7% | 0.7% | -4.7% | -5.6% | 3.6% | 12.9% |
| 2019 | 9.0% | 9.3% | 3.4% | -4.5% | -8.7% | 4.8% | -3.2% | -3.8% | 1.7% | 2.7% | 4.9% | -5.9% |
| 2018 | -0.2% | 0.5% | -4.4% | -2.8% | 0.9% | 0.3% | 15.3% | 3.1% | 1.3% | -5.7% | 0.7% | -8.2% |
| 2017 | 16.9% | 0.1% | 3.8% | 1.3% | 7.7% | -2.7% | -3.0% | 5.8% | 1.9% | 3.2% | -11.4% | -0.6% |