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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $130.00 | $162.44 | $128.25 | $152.11 | +18.51% | 29,070,995 |
| Sep 2026 | $137.58 | $141.96 | $125.72 | $128.35 | -7.60% | 24,707,818 |
| Aug 2026 | $127.09 | $141.73 | $122.16 | $138.91 | +9.27% | 19,702,172 |
| Jul 2026 | $135.00 | $142.10 | $122.18 | $127.13 | -3.27% | 30,443,494 |
| Jun 2026 | $138.18 | $141.31 | $117.52 | $131.43 | -2.68% | 27,852,982 |
| May 2026 | $115.00 | $135.58 | $112.34 | $135.05 | +20.08% | 38,020,602 |
| Apr 2026 | $142.85 | $151.85 | $112.23 | $112.47 | -21.27% | 31,638,581 |
| Mar 2026 | $154.10 | $166.31 | $135.82 | $142.85 | -6.06% | 20,595,160 |
| Feb 2026 | $178.22 | $185.42 | $150.17 | $152.07 | -15.29% | 34,299,335 |
| Jan 2026 | $185.75 | $195.41 | $173.56 | $179.51 | -3.26% | 25,217,137 |
| Dec 2025 | $187.50 | $199.90 | $180.74 | $185.56 | -0.65% | 21,151,894 |
| Nov 2025 | $195.65 | $206.43 | $182.06 | $186.77 | -4.55% | 12,715,155 |
| Oct 2025 | $207.00 | $210.66 | $187.29 | $195.68 | -5.43% | 20,918,131 |
| Sep 2025 | $190.01 | $208.28 | $188.53 | $206.91 | +7.13% | 15,731,689 |
| Aug 2025 | $186.33 | $195.00 | $178.68 | $193.14 | +3.73% | 19,822,479 |
| Jul 2025 | $221.52 | $232.07 | $183.10 | $186.20 | -15.84% | 21,152,260 |
| Jun 2025 | $227.45 | $233.78 | $215.83 | $221.25 | -3.33% | 13,687,005 |
| May 2025 | $218.68 | $230.40 | $212.83 | $228.88 | +4.24% | 16,562,219 |
| Apr 2025 | $228.51 | $232.00 | $196.32 | $219.56 | -3.67% | 24,281,191 |
| Mar 2025 | $224.76 | $234.36 | $211.83 | $227.92 | +3.48% | 22,401,766 |
| Feb 2025 | $214.11 | $224.99 | $209.65 | $220.26 | +1.03% | 19,020,663 |
| Jan 2025 | $188.10 | $226.03 | $178.64 | $218.02 | +16.78% | 16,633,043 |
| Dec 2024 | $181.08 | $191.99 | $180.68 | $186.70 | +2.58% | 12,038,520 |
| Nov 2024 | $173.19 | $184.43 | $169.02 | $182.00 | +5.07% | 13,725,245 |
| Oct 2024 | $192.25 | $210.70 | $172.14 | $173.21 | -10.17% | 19,656,728 |
| Sep 2024 | $192.41 | $196.56 | $184.23 | $192.81 | +0.16% | 10,164,436 |
| Aug 2024 | $182.28 | $193.27 | $171.54 | $192.50 | +4.93% | 12,595,659 |
| Jul 2024 | $165.69 | $186.75 | $163.08 | $183.45 | +11.18% | 16,926,102 |
| Jun 2024 | $150.00 | $166.04 | $148.33 | $165.00 | +9.63% | 11,609,295 |
| May 2024 | $150.23 | $155.87 | $145.75 | $150.50 | +0.72% | 14,547,123 |
| Apr 2024 | $162.89 | $166.71 | $148.61 | $149.42 | -8.90% | 15,161,483 |
| Mar 2024 | $159.65 | $168.82 | $155.33 | $164.01 | +2.24% | 13,073,622 |
| Feb 2024 | $159.67 | $166.71 | $147.04 | $160.42 | +0.94% | 17,865,374 |
| Jan 2024 | $152.12 | $163.02 | $150.56 | $158.93 | +4.02% | 14,783,422 |
| Dec 2023 | $145.75 | $154.12 | $143.28 | $152.79 | +4.65% | 13,250,250 |
| Nov 2023 | $134.98 | $147.50 | $134.27 | $146.00 | +8.75% | 15,894,735 |
| Oct 2023 | $133.20 | $138.64 | $126.57 | $134.25 | +0.73% | 22,705,382 |
| Sep 2023 | $134.78 | $138.60 | $132.13 | $133.28 | -0.97% | 14,271,504 |
| Aug 2023 | $131.91 | $135.68 | $125.68 | $134.59 | +1.80% | 17,151,657 |
| Jul 2023 | $125.51 | $133.02 | $122.86 | $132.21 | +5.25% | 19,001,877 |
| Jun 2023 | $123.70 | $132.13 | $122.11 | $125.62 | +0.65% | 19,689,933 |
| May 2023 | $121.00 | $125.54 | $117.18 | $124.81 | -2.00% | 23,666,417 |
| Apr 2023 | $129.34 | $135.93 | $125.64 | $127.36 | -2.03% | 14,279,791 |
| Mar 2023 | $123.72 | $131.27 | $123.45 | $130.00 | +5.08% | 17,229,118 |
| Feb 2023 | $126.36 | $130.31 | $123.05 | $123.72 | -2.74% | 17,729,404 |
| Jan 2023 | $126.70 | $133.38 | $123.47 | $127.20 | +0.82% | 17,369,230 |
| Dec 2022 | $133.00 | $135.78 | $124.48 | $126.16 | -5.02% | 12,807,189 |
| Nov 2022 | $130.01 | $133.17 | $123.57 | $132.83 | +2.79% | 17,469,463 |
| Oct 2022 | $112.22 | $129.86 | $107.54 | $129.23 | +15.36% | 20,960,633 |
| Sep 2022 | $119.67 | $123.84 | $110.26 | $112.02 | -6.84% | 15,489,741 |
| Aug 2022 | $119.14 | $126.01 | $116.44 | $120.24 | -3.50% | 19,897,169 |
| Jul 2022 | $121.52 | $129.49 | $120.11 | $124.60 | +2.32% | 17,338,961 |
| Jun 2022 | $125.21 | $130.70 | $117.44 | $121.78 | -2.64% | 19,758,409 |
| May 2022 | $125.81 | $128.85 | $117.60 | $125.08 | -0.96% | 24,728,412 |
| Apr 2022 | $139.73 | $145.55 | $125.47 | $126.29 | -8.66% | 27,046,540 |
| Mar 2022 | $144.16 | $149.62 | $132.38 | $138.26 | -4.57% | 36,013,758 |
| Feb 2022 | $121.20 | $145.79 | $119.60 | $144.88 | +19.73% | 28,438,463 |
| Jan 2022 | $115.95 | $128.44 | $112.63 | $121.01 | +3.82% | 24,129,275 |
| Dec 2021 | $112.40 | $119.10 | $107.85 | $116.56 | +4.72% | 27,571,229 |
| Nov 2021 | $118.09 | $119.72 | $109.75 | $111.31 | -6.93% | 23,970,877 |
| Oct 2021 | $113.39 | $124.36 | $112.57 | $119.60 | +5.80% | 18,331,550 |
| Sep 2021 | $125.76 | $126.09 | $112.69 | $113.04 | -10.02% | 17,108,109 |
| Aug 2021 | $126.16 | $128.39 | $121.23 | $125.63 | -1.16% | 16,985,006 |
| Jul 2021 | $115.70 | $128.37 | $115.46 | $127.10 | +9.45% | 25,451,082 |
| Jun 2021 | $116.70 | $121.38 | $114.86 | $116.13 | -0.73% | 16,997,069 |
| May 2021 | $116.75 | $121.43 | $114.25 | $116.98 | +0.15% | 20,946,945 |
| Apr 2021 | $112.34 | $122.19 | $112.21 | $116.81 | +4.32% | 26,911,917 |
| Mar 2021 | $110.73 | $119.20 | $109.07 | $111.97 | +1.57% | 24,823,620 |
| Feb 2021 | $128.56 | $136.54 | $109.31 | $110.24 | -13.70% | 35,337,120 |
| Jan 2021 | $133.10 | $137.49 | $125.32 | $127.74 | -3.89% | 25,245,194 |
| Dec 2020 | $118.10 | $139.26 | $117.01 | $132.91 | +12.94% | 26,493,933 |
| Nov 2020 | $114.59 | $124.27 | $114.05 | $117.68 | +3.63% | 18,180,613 |
| Oct 2020 | $121.26 | $128.87 | $112.58 | $113.56 | -5.63% | 21,249,882 |
| Sep 2020 | $126.16 | $130.98 | $114.89 | $120.34 | -4.69% | 21,999,812 |
| Aug 2020 | $124.71 | $130.27 | $118.40 | $126.26 | +0.73% | 23,900,139 |
| Jul 2020 | $106.87 | $130.65 | $106.10 | $125.35 | +16.68% | 27,002,963 |
| Jun 2020 | $108.78 | $112.96 | $103.43 | $107.43 | -2.04% | 18,742,165 |
| May 2020 | $104.16 | $109.99 | $101.27 | $109.67 | +3.72% | 18,215,811 |
| Apr 2020 | $98.83 | $110.98 | $96.12 | $105.74 | +5.17% | 26,685,928 |
| Mar 2020 | $104.30 | $104.90 | $80.06 | $100.54 | -3.14% | 49,238,591 |
| Feb 2020 | $111.00 | $119.67 | $98.91 | $103.80 | -9.19% | 24,365,730 |
| Jan 2020 | $111.35 | $116.58 | $110.30 | $114.31 | +3.02% | 21,688,376 |
| Dec 2019 | $117.71 | $118.00 | $110.12 | $110.96 | -5.87% | 15,320,971 |
| Nov 2019 | $112.82 | $118.67 | $111.02 | $117.88 | +4.87% | 13,321,931 |
| Oct 2019 | $109.37 | $113.72 | $105.19 | $112.41 | +2.66% | 28,027,011 |
| Sep 2019 | $107.00 | $113.57 | $105.36 | $109.50 | +1.67% | 18,814,545 |
| Aug 2019 | $111.77 | $112.20 | $105.13 | $107.70 | -3.80% | 19,139,109 |
| Jul 2019 | $117.23 | $120.99 | $110.39 | $111.95 | -3.17% | 21,840,122 |
| Jun 2019 | $110.63 | $116.29 | $108.59 | $115.61 | +4.83% | 15,261,327 |
| May 2019 | $120.36 | $120.77 | $110.18 | $110.28 | -8.68% | 18,507,408 |
| Apr 2019 | $127.19 | $132.76 | $115.21 | $120.76 | -4.53% | 26,375,800 |
| Mar 2019 | $121.64 | $128.11 | $117.07 | $126.49 | +3.43% | 17,849,257 |
| Feb 2019 | $111.72 | $123.69 | $111.57 | $122.30 | +9.27% | 15,593,256 |
| Jan 2019 | $101.04 | $112.74 | $100.63 | $111.92 | +9.03% | 23,187,546 |
| Dec 2018 | $112.78 | $113.16 | $98.57 | $102.65 | -8.19% | 17,054,869 |
| Nov 2018 | $111.01 | $114.40 | $106.35 | $111.81 | +0.73% | 20,058,067 |
| Oct 2018 | $118.10 | $118.77 | $105.12 | $111.00 | -5.67% | 30,196,540 |
| Sep 2018 | $115.26 | $120.81 | $114.58 | $117.67 | +1.27% | 18,471,718 |
| Aug 2018 | $111.35 | $118.01 | $110.21 | $116.19 | +3.12% | 20,096,145 |
| Jul 2018 | $96.83 | $117.62 | $96.83 | $112.67 | +15.35% | 35,858,626 |
| Jun 2018 | $97.07 | $100.99 | $95.67 | $97.68 | +0.33% | 21,302,695 |
| May 2018 | $96.27 | $100.97 | $95.03 | $97.36 | +0.88% | 23,837,238 |
| Apr 2018 | $99.26 | $105.17 | $93.76 | $96.51 | -2.85% | 32,010,616 |
| Mar 2018 | $103.54 | $107.10 | $97.30 | $99.34 | -4.38% | 19,178,189 |
| Feb 2018 | $101.11 | $105.95 | $95.03 | $103.89 | +0.46% | 29,066,318 |
| Jan 2018 | $104.35 | $106.93 | $98.75 | $103.41 | -0.20% | 33,747,917 |
| Dec 2017 | $103.32 | $108.34 | $100.87 | $103.62 | -0.64% | 20,743,095 |
| Nov 2017 | $107.00 | $110.00 | $100.93 | $104.29 | -11.40% | 35,057,210 |
| Oct 2017 | $113.51 | $119.20 | $113.49 | $117.71 | +3.24% | 19,841,170 |
| Sep 2017 | $111.89 | $114.40 | $109.09 | $114.02 | +1.92% | 14,037,869 |
| Aug 2017 | $105.84 | $112.19 | $104.60 | $111.87 | +5.76% | 17,115,856 |
| Jul 2017 | $109.20 | $116.63 | $104.33 | $105.78 | -3.03% | 24,283,022 |
| Jun 2017 | $112.35 | $115.87 | $107.26 | $109.08 | -2.65% | 22,447,994 |
| May 2017 | $104.04 | $112.83 | $103.40 | $112.05 | +7.73% | 21,746,778 |
| Apr 2017 | $102.74 | $105.73 | $102.00 | $104.01 | +1.32% | 19,298,162 |
| Mar 2017 | $98.98 | $104.35 | $98.25 | $102.66 | +3.79% | 21,436,519 |
| Feb 2017 | $98.56 | $101.77 | $97.26 | $98.91 | +0.14% | 23,515,320 |
| Jan 2017 | $84.73 | $99.74 | $84.00 | $98.77 | +16.94% | 42,307,033 |
| Dec 2016 | $82.28 | $86.70 | $80.78 | $84.46 | +2.59% | 21,658,414 |
| Nov 2016 | $84.28 | $85.85 | $81.39 | $82.33 | -2.64% | 26,884,372 |
| Oct 2016 | $77.26 | $84.98 | $74.34 | $84.56 | +8.96% | 30,354,535 |
| Sep 2016 | $76.68 | $79.00 | $74.54 | $77.61 | +1.13% | 28,771,000 |
| Aug 2016 | $76.88 | $77.54 | $74.38 | $76.74 | -0.18% | 39,102,800 |
| Jul 2016 | $80.00 | $84.00 | $76.41 | $76.88 | -3.51% | 34,963,600 |
| Jun 2016 | $84.50 | $86.02 | $76.52 | $79.68 | -6.23% | 31,590,400 |
| May 2016 | $82.78 | $86.46 | $80.46 | $84.97 | +2.53% | 32,031,000 |
| Apr 2016 | $86.80 | $89.98 | $81.78 | $82.87 | -5.26% | 35,238,500 |
| Mar 2016 | $83.92 | $87.98 | $81.77 | $87.47 | +5.30% | 28,547,300 |
| Feb 2016 | $79.55 | $84.63 | $75.20 | $83.07 | +5.41% | 29,857,500 |
| Jan 2016 | $78.91 | $80.53 | $71.64 | $78.81 | -3.16% | 42,038,800 |
| Dec 2015 | $86.83 | $87.98 | $80.54 | $81.38 | -6.77% | 29,298,300 |
| Nov 2015 | $85.41 | $87.30 | $80.31 | $87.29 | +2.77% | 32,885,500 |
| Oct 2015 | $79.64 | $85.14 | $77.74 | $84.94 | +7.07% | 32,626,900 |
| Sep 2015 | $76.74 | $81.25 | $76.31 | $79.33 | +1.69% | 23,320,300 |
| Aug 2015 | $80.81 | $82.99 | $65.09 | $78.01 | -3.42% | 29,049,300 |
| Jul 2015 | $80.20 | $86.71 | $76.82 | $80.77 | +1.53% | 44,898,900 |
| Jun 2015 | $85.44 | $85.44 | $78.12 | $79.55 | -6.10% | 25,637,600 |
| May 2015 | $83.77 | $88.49 | $82.23 | $84.72 | +1.49% | 24,738,800 |
| Apr 2015 | $81.82 | $88.18 | $81.22 | $83.48 | +1.84% | 25,957,400 |
| Mar 2015 | $83.37 | $86.00 | $80.42 | $81.97 | -1.82% | 20,273,400 |
| Feb 2015 | $77.15 | $84.58 | $75.35 | $83.49 | +8.19% | 27,444,900 |
| Jan 2015 | $78.78 | $81.57 | $76.79 | $77.17 | -1.78% | 25,944,000 |
| Dec 2014 | $76.73 | $80.82 | $75.32 | $78.57 | +1.63% | 20,813,800 |
| Nov 2014 | $74.01 | $77.86 | $73.16 | $77.31 | +4.12% | 15,852,200 |
| Oct 2014 | $69.23 | $74.88 | $65.27 | $74.25 | +7.24% | 27,956,100 |
| Sep 2014 | $72.15 | $72.78 | $68.22 | $69.24 | -2.51% | 17,571,200 |
| Aug 2014 | $67.55 | $71.14 | $65.28 | $71.02 | +4.64% | 16,454,400 |
| Jul 2014 | $67.07 | $68.99 | $63.70 | $67.87 | +1.25% | 22,821,800 |
| Jun 2014 | $64.70 | $68.13 | $63.93 | $67.03 | +3.95% | 14,936,600 |
| May 2014 | $64.11 | $66.34 | $62.77 | $64.48 | +0.66% | 23,740,200 |
| Apr 2014 | $67.31 | $68.50 | $60.50 | $64.06 | -5.28% | 20,660,500 |
| Mar 2014 | $66.87 | $69.92 | $65.18 | $67.63 | +0.31% | 20,061,600 |
| Feb 2014 | $64.72 | $68.34 | $62.31 | $67.42 | +3.04% | 23,395,500 |
| Jan 2014 | $63.65 | $68.89 | $63.04 | $65.43 | +1.44% | 25,843,800 |
| Dec 2013 | $61.65 | $64.95 | $59.63 | $64.50 | +4.27% | 18,112,000 |
| Nov 2013 | $58.33 | $63.29 | $57.72 | $61.86 | +6.62% | 19,306,100 |
| Oct 2013 | $56.67 | $62.32 | $55.08 | $58.02 | +2.58% | 28,019,100 |
| Sep 2013 | $56.50 | $58.95 | $56.00 | $56.56 | +0.87% | 15,853,800 |
| Aug 2013 | $56.92 | $59.49 | $55.38 | $56.07 | -0.44% | 22,633,600 |
| Jul 2013 | $49.81 | $57.29 | $48.83 | $56.32 | +13.37% | 41,378,700 |
| Jun 2013 | $49.77 | $51.16 | $48.00 | $49.68 | -0.80% | 27,041,400 |
| May 2013 | $46.59 | $51.61 | $46.39 | $50.08 | +7.42% | 37,378,000 |
| Apr 2013 | $46.89 | $48.47 | $44.41 | $46.62 | -0.79% | 58,187,400 |
| Mar 2013 | $52.47 | $52.47 | $46.33 | $46.99 | -10.51% | 43,946,600 |
| Feb 2013 | $50.00 | $53.02 | $49.93 | $52.51 | +5.02% | 29,946,400 |
| Jan 2013 | $48.54 | $50.05 | $45.75 | $50.00 | +4.95% | 55,456,200 |
| Dec 2012 | $46.28 | $48.75 | $44.44 | $47.64 | +3.18% | 30,343,600 |
| Nov 2012 | $44.65 | $46.69 | $42.90 | $46.17 | +3.71% | 38,432,200 |
| Oct 2012 | $47.68 | $48.37 | $40.60 | $44.52 | -7.56% | 81,541,100 |
| Sep 2012 | $45.86 | $49.32 | $44.77 | $48.16 | +4.49% | 45,551,500 |
| Aug 2012 | $48.19 | $51.88 | $45.45 | $46.09 | -5.11% | 49,858,800 |
| Jul 2012 | $49.50 | $50.47 | $43.18 | $48.57 | -2.06% | 62,675,600 |
| Jun 2012 | $51.09 | $54.15 | $46.94 | $49.59 | -3.22% | 48,390,700 |
| May 2012 | $57.92 | $58.90 | $50.55 | $51.24 | -11.85% | 48,408,600 |
| Apr 2012 | $63.81 | $65.00 | $56.58 | $58.13 | -8.94% | 43,574,900 |
| Mar 2012 | $58.31 | $64.68 | $57.40 | $63.84 | +9.77% | 28,361,100 |
| Feb 2012 | $57.00 | $59.50 | $56.46 | $58.16 | +3.32% | 25,593,500 |
| Jan 2012 | $53.49 | $57.16 | $50.64 | $56.29 | +7.14% | 41,528,400 |
| Dec 2011 | $55.20 | $56.70 | $50.74 | $52.54 | -5.06% | 35,530,800 |
| Nov 2011 | $56.40 | $59.50 | $52.24 | $55.34 | -3.97% | 38,393,900 |
| Oct 2011 | $52.35 | $61.60 | $50.85 | $57.63 | +9.23% | 41,033,700 |
| Sep 2011 | $54.44 | $58.04 | $51.00 | $52.76 | -3.09% | 41,368,400 |
| Aug 2011 | $58.12 | $58.86 | $47.79 | $54.44 | -5.57% | 64,573,200 |
| Jul 2011 | $56.64 | $61.46 | $55.27 | $57.65 | +1.41% | 49,209,400 |
| Jun 2011 | $54.93 | $56.92 | $51.68 | $56.85 | +3.51% | 34,837,900 |
| May 2011 | $55.22 | $55.91 | $52.32 | $54.92 | -0.02% | 28,668,200 |
| Apr 2011 | $51.39 | $55.65 | $50.93 | $54.93 | +7.60% | 33,339,100 |
| Mar 2011 | $49.96 | $51.48 | $47.11 | $51.05 | +2.43% | 33,940,000 |
| Feb 2011 | $45.23 | $51.61 | $45.00 | $49.84 | +11.87% | 51,975,900 |
| Jan 2011 | $46.75 | $48.78 | $43.20 | $44.55 | -3.70% | 51,164,100 |
| Dec 2010 | $43.44 | $47.08 | $43.29 | $46.26 | +7.91% | 28,662,900 |
| Nov 2010 | $42.92 | $44.47 | $42.31 | $42.87 | +0.28% | 34,389,100 |
| Oct 2010 | $37.31 | $43.27 | $36.55 | $42.75 | +15.76% | 59,430,400 |
| Sep 2010 | $35.18 | $37.21 | $33.36 | $36.93 | +5.91% | 54,190,300 |
| Aug 2010 | $34.14 | $35.71 | $33.24 | $34.87 | +2.50% | 34,442,500 |
| Jul 2010 | $29.39 | $34.15 | $28.82 | $34.02 | +15.40% | 42,974,300 |
| Jun 2010 | $30.62 | $31.80 | $29.34 | $29.48 | -3.88% | 40,111,200 |
| May 2010 | $35.78 | $35.78 | $28.96 | $30.67 | -13.90% | 79,494,900 |
| Apr 2010 | $35.13 | $36.40 | $34.56 | $35.62 | +1.57% | 43,142,000 |
| Mar 2010 | $32.83 | $35.21 | $32.48 | $35.07 | +7.58% | 39,314,200 |
| Feb 2010 | $32.09 | $33.24 | $31.41 | $32.60 | +1.94% | 37,536,000 |
| Jan 2010 | $34.32 | $34.97 | $31.80 | $31.98 | -5.61% | 45,380,500 |
| Dec 2009 | $31.78 | $34.57 | $31.65 | $33.88 | +7.25% | 36,889,900 |
| Nov 2009 | $30.99 | $33.24 | $30.65 | $31.59 | +1.74% | 42,976,100 |
| Oct 2009 | $28.28 | $32.49 | $27.88 | $31.05 | +9.52% | 59,018,700 |
| Sep 2009 | $27.80 | $28.47 | $26.50 | $28.35 | +1.72% | 46,747,000 |
| Aug 2009 | $26.50 | $28.73 | $26.26 | $27.87 | +4.42% | 50,815,200 |
| Jul 2009 | $23.05 | $27.22 | $22.01 | $26.69 | +13.72% | 56,775,300 |
| Jun 2009 | $23.38 | $24.38 | $22.62 | $23.47 | +0.51% | 50,574,100 |
| May 2009 | $23.09 | $24.20 | $21.78 | $23.35 | +0.78% | 55,147,300 |
| Apr 2009 | $22.35 | $25.44 | $21.93 | $23.17 | +4.32% | 74,052,900 |
| Mar 2009 | $21.77 | $23.18 | $20.00 | $22.21 | +1.09% | 69,764,900 |
| Feb 2009 | $22.26 | $23.55 | $21.36 | $21.97 | -3.09% | 77,489,400 |
| Jan 2009 | $19.07 | $23.35 | $18.94 | $22.67 | +19.38% | 64,448,700 |
| Dec 2008 | $20.17 | $20.20 | $17.74 | $18.99 | -7.86% | 39,300,500 |
| Nov 2008 | $20.27 | $20.90 | $18.03 | $20.61 | +1.93% | 45,848,400 |
| Oct 2008 | $22.41 | $23.00 | $16.80 | $20.22 | -11.08% | 61,190,300 |
| Sep 2008 | $24.81 | $25.29 | $21.32 | $22.74 | -7.15% | 58,826,900 |
| Aug 2008 | $22.72 | $25.74 | $22.00 | $24.49 | +7.27% | 46,057,700 |
| Jul 2008 | $23.65 | $24.62 | $22.52 | $22.83 | -3.55% | 64,214,900 |
| Jun 2008 | $24.87 | $25.81 | $23.21 | $23.67 | -4.67% | 47,530,800 |
| May 2008 | $23.50 | $25.33 | $23.29 | $24.83 | +5.12% | 34,956,800 |
| Apr 2008 | $22.60 | $24.60 | $20.84 | $23.62 | +5.45% | 39,415,400 |
| Mar 2008 | $21.81 | $24.25 | $20.80 | $22.40 | +2.19% | 40,923,700 |
| Feb 2008 | $21.39 | $22.96 | $20.33 | $21.92 | +2.91% | 35,256,500 |
| Jan 2008 | $22.25 | $22.74 | $20.00 | $21.30 | -3.01% | 42,191,700 |
| Dec 2007 | $22.70 | $22.99 | $20.47 | $21.96 | -3.77% | 22,787,800 |
| Nov 2007 | $25.14 | $25.32 | $20.70 | $22.82 | -9.66% | 35,434,500 |
| Oct 2007 | $25.34 | $26.79 | $24.36 | $25.26 | +0.32% | 43,271,600 |
| Sep 2007 | $23.31 | $25.74 | $23.31 | $25.18 | +7.33% | 35,138,400 |
| Aug 2007 | $24.16 | $24.84 | $21.78 | $23.46 | -3.69% | 41,182,600 |
| Jul 2007 | $22.81 | $25.99 | $22.49 | $24.36 | +6.80% | 48,230,300 |
| Jun 2007 | $23.45 | $24.36 | $22.57 | $22.81 | -2.35% | 29,736,200 |
| May 2007 | $23.62 | $24.45 | $22.94 | $23.36 | -0.81% | 29,020,200 |
| Apr 2007 | $22.09 | $24.90 | $21.34 | $23.55 | +5.70% | 38,435,700 |
| Mar 2007 | $21.98 | $23.49 | $21.17 | $22.28 | -1.33% | 51,996,200 |
| Feb 2007 | $23.86 | $25.03 | $22.02 | $22.58 | -5.36% | 37,651,200 |
| Jan 2007 | $22.00 | $24.43 | $21.46 | $23.86 | +8.85% | 57,268,500 |
| Dec 2006 | $22.79 | $22.80 | $21.26 | $21.92 | -4.28% | 34,962,300 |
| Nov 2006 | $20.81 | $23.21 | $20.38 | $22.90 | +10.52% | 37,161,800 |
| Oct 2006 | $19.10 | $21.50 | $18.53 | $20.72 | +8.60% | 42,776,500 |
| Sep 2006 | $18.69 | $20.29 | $18.31 | $19.08 | +2.64% | 39,054,700 |
| Aug 2006 | $16.70 | $18.70 | $16.30 | $18.59 | +10.65% | 43,781,400 |
| Jul 2006 | $17.70 | $18.16 | $16.27 | $16.80 | -4.55% | 43,431,800 |
| Jun 2006 | $19.21 | $19.39 | $17.50 | $17.60 | -8.81% | 44,588,100 |
| May 2006 | $19.21 | $20.50 | $18.15 | $19.30 | -0.36% | 47,765,800 |
| Apr 2006 | $20.01 | $20.08 | $18.14 | $19.37 | -3.25% | 68,397,100 |
| Mar 2006 | $21.27 | $21.71 | $19.30 | $20.02 | -5.83% | 50,647,800 |
| Feb 2006 | $21.32 | $22.24 | $20.44 | $21.26 | -1.39% | 43,860,600 |
| Jan 2006 | $20.18 | $22.47 | $19.98 | $21.56 | +7.48% | 53,371,900 |
| Dec 2005 | $21.36 | $22.03 | $19.94 | $20.06 | -5.78% | 49,846,300 |
| Nov 2005 | $22.30 | $22.75 | $21.11 | $21.29 | -4.79% | 32,590,700 |
| Oct 2005 | $24.25 | $24.50 | $20.49 | $22.36 | -8.06% | 55,207,800 |
| Sep 2005 | $22.45 | $24.32 | $22.10 | $24.32 | +7.80% | 35,144,300 |
| Aug 2005 | $22.53 | $22.87 | $21.75 | $22.56 | +0.13% | 36,020,000 |
| Jul 2005 | $19.97 | $23.95 | $19.96 | $22.53 | +13.62% | 55,175,300 |
| Jun 2005 | $22.77 | $22.95 | $19.57 | $19.83 | -12.72% | 48,076,000 |
| May 2005 | $21.10 | $23.09 | $21.00 | $22.72 | +8.45% | 38,308,000 |
| Apr 2005 | $21.85 | $23.47 | $20.11 | $20.95 | -3.63% | 57,838,700 |
| Mar 2005 | $22.32 | $22.90 | $20.12 | $21.74 | -1.76% | 62,128,000 |
| Feb 2005 | $24.05 | $25.31 | $21.65 | $22.13 | -8.86% | 58,568,600 |
| Jan 2005 | $25.00 | $25.42 | $22.20 | $24.28 | -1.42% | 77,491,100 |
| Dec 2004 | $23.76 | $26.21 | $23.71 | $24.63 | +3.75% | 59,033,600 |
| Nov 2004 | $22.60 | $24.75 | $22.03 | $23.74 | +4.95% | 58,752,200 |
| Oct 2004 | $17.24 | $22.99 | $16.90 | $22.62 | +33.29% | 89,742,900 |
| Sep 2004 | $17.69 | $19.65 | $16.64 | $16.97 | -3.25% | 49,011,900 |
| Aug 2004 | $19.39 | $19.82 | $16.46 | $17.54 | -11.81% | 75,303,600 |
| Jul 2004 | $27.12 | $27.16 | $17.70 | $19.89 | -26.31% | 106,055,400 |
| Jun 2004 | $23.65 | $27.09 | $23.39 | $26.99 | +13.50% | 56,516,200 |
| May 2004 | $23.60 | $24.40 | $22.10 | $23.78 | +1.15% | 57,070,400 |
| Apr 2004 | $22.91 | $25.68 | $21.30 | $23.51 | +3.34% | 93,384,700 |
| Mar 2004 | $23.33 | $23.85 | $20.50 | $22.75 | -1.17% | 66,804,600 |
| Feb 2004 | $20.64 | $24.12 | $19.62 | $23.02 | +12.68% | 94,054,200 |
| Jan 2004 | $17.10 | $21.77 | $16.82 | $20.43 | +21.17% | 105,997,600 |
| Dec 2003 | $17.69 | $18.20 | $16.48 | $16.86 | -4.48% | 56,885,400 |
| Nov 2003 | $17.26 | $18.54 | $16.30 | $17.65 | +3.95% | 54,204,200 |
| Oct 2003 | $17.20 | $18.50 | $16.01 | $16.98 | +0.83% | 71,002,000 |
| Sep 2003 | $17.60 | $20.57 | $16.48 | $16.84 | -3.38% | 88,189,000 |
| Aug 2003 | $17.69 | $17.84 | $15.73 | $17.43 | -1.19% | 63,601,400 |
| Jul 2003 | $19.26 | $21.50 | $16.65 | $17.64 | -9.54% | 98,136,100 |
| Jun 2003 | $18.82 | $22.20 | $18.10 | $19.50 | +3.83% | 106,545,500 |
| May 2003 | $15.67 | $19.32 | $15.38 | $18.78 | +19.01% | 95,668,600 |
| Apr 2003 | $14.73 | $16.27 | $14.25 | $15.78 | +9.05% | 62,072,100 |
| Mar 2003 | $14.76 | $16.37 | $14.09 | $14.47 | -2.69% | 62,454,100 |
| Feb 2003 | $14.50 | $15.60 | $13.55 | $14.87 | +3.77% | 51,760,800 |
| Jan 2003 | $13.80 | $16.00 | $13.35 | $14.33 | +10.49% | 92,106,400 |
| Dec 2002 | $17.50 | $18.00 | $12.83 | $12.97 | -23.93% | 72,300,300 |
| Nov 2002 | $13.73 | $17.80 | $13.56 | $17.05 | +23.64% | 90,372,000 |
| Oct 2002 | $14.00 | $17.34 | $12.62 | $13.79 | +0.36% | 128,513,000 |
| Sep 2002 | $16.30 | $18.75 | $13.57 | $13.74 | -17.97% | 91,399,200 |
| Aug 2002 | $16.75 | $19.03 | $14.73 | $16.75 | -0.18% | 118,297,200 |
| Jul 2002 | $13.16 | $18.01 | $10.37 | $16.78 | +23.75% | 136,132,400 |
| Jun 2002 | $16.05 | $17.71 | $12.00 | $13.56 | -16.61% | 124,755,900 |
| May 2002 | $17.98 | $20.68 | $15.73 | $16.26 | -10.41% | 135,655,000 |
| Apr 2002 | $29.80 | $29.80 | $16.24 | $18.15 | -40.30% | 232,279,100 |
| Mar 2002 | $28.46 | $38.49 | $28.06 | $30.40 | +8.88% | 142,825,800 |
| Feb 2002 | $35.80 | $36.37 | $27.03 | $27.92 | -23.51% | 136,281,200 |
| Jan 2002 | $40.59 | $49.47 | $32.07 | $36.50 | -8.50% | 233,452,700 |
| Dec 2001 | $37.61 | $44.95 | $36.66 | $39.89 | +4.02% | 138,979,700 |
| Nov 2001 | $30.00 | $43.00 | $28.40 | $38.35 | +29.91% | 210,876,200 |
| Oct 2001 | $21.20 | $34.25 | $20.20 | $29.52 | +34.06% | 243,178,600 |
| Sep 2001 | $31.95 | $33.30 | $19.56 | $22.02 | -31.17% | 165,627,200 |
| Aug 2001 | $45.43 | $46.85 | $30.80 | $31.99 | -27.69% | 172,425,100 |
| Jul 2001 | $50.85 | $52.70 | $35.01 | $44.24 | -12.52% | 197,198,600 |
| Jun 2001 | $54.69 | $56.00 | $41.70 | $50.57 | -6.11% | 256,332,200 |
| May 2001 | $63.56 | $71.25 | $49.45 | $53.86 | -14.14% | 239,646,500 |
| Apr 2001 | $46.81 | $80.16 | $39.50 | $62.73 | +32.06% | 304,813,700 |
| Mar 2001 | $63.31 | $73.31 | $42.56 | $47.50 | -25.93% | 357,928,900 |
| Feb 2001 | $101.38 | $105.46 | $63.44 | $64.13 | -36.93% | 187,143,350 |
| Jan 2001 | $88.54 | $113.33 | $66.67 | $101.67 | +14.18% | 228,487,050 |
| Dec 2000 | $70.25 | $112.83 | $66.25 | $89.04 | +30.15% | 161,941,650 |
| Nov 2000 | $103.08 | $115.25 | $60.67 | $68.42 | -35.20% | 115,165,500 |
| Oct 2000 | $107.58 | $118.58 | $80.00 | $105.58 | +0.56% | 111,215,100 |
| Sep 2000 | $99.83 | $108.92 | $90.33 | $105.00 | +8.02% | 69,051,600 |
| Aug 2000 | $76.96 | $99.75 | $70.58 | $97.21 | +25.70% | 64,506,900 |
| Jul 2000 | $70.69 | $88.06 | $68.42 | $77.33 | +9.56% | 107,053,800 |
| Jun 2000 | $63.67 | $81.83 | $63.56 | $70.58 | +12.71% | 107,079,300 |
| May 2000 | $59.75 | $65.04 | $48.35 | $62.63 | +8.60% | 99,493,200 |
| Apr 2000 | $56.67 | $66.67 | $38.65 | $57.67 | +1.13% | 126,645,000 |
| Mar 2000 | $68.33 | $98.33 | $51.67 | $57.02 | -16.12% | 108,891,600 |
| Feb 2000 | $38.29 | $69.50 | $36.83 | $67.98 | +85.11% | 82,091,700 |
| Jan 2000 | $34.17 | $47.33 | $29.08 | $36.72 | +10.86% | 67,904,400 |
| Dec 1999 | $23.83 | $37.25 | $23.44 | $33.13 | +40.34% | 78,479,400 |
| Nov 1999 | $19.29 | $24.48 | $18.94 | $23.60 | +22.42% | 80,881,800 |
| Oct 1999 | $13.83 | $19.48 | $13.50 | $19.28 | +37.01% | 73,726,200 |
| Sep 1999 | $12.96 | $16.08 | $12.88 | $14.07 | +9.48% | 74,885,400 |
| Aug 1999 | $11.56 | $13.33 | $9.60 | $12.85 | +12.69% | 74,417,400 |
| Jul 1999 | $8.96 | $11.52 | $8.69 | $11.41 | +27.62% | 94,716,000 |
| Jun 1999 | $7.42 | $9.43 | $7.11 | $8.94 | +21.19% | 96,316,800 |
| May 1999 | $5.85 | $7.92 | $5.54 | $7.38 | +25.53% | 112,014,600 |
| Apr 1999 | $7.10 | $7.10 | $3.83 | $5.88 | -18.02% | 157,410,600 |
| Mar 1999 | $6.33 | $7.50 | $5.73 | $7.17 | +12.05% | 66,846,000 |
| Feb 1999 | $8.21 | $8.23 | $5.83 | $6.40 | -20.88% | 82,226,400 |
| Jan 1999 | $7.67 | $9.33 | $6.23 | $8.08 | +5.87% | 147,511,200 |
| Dec 1998 | $5.28 | $7.69 | $5.04 | $7.64 | +41.23% | 136,108,800 |
| Nov 1998 | $3.83 | $5.53 | $3.81 | $5.41 | +42.58% | 112,702,800 |
| Oct 1998 | $3.25 | $4.02 | $1.81 | $3.79 | +14.47% | 95,476,200 |
| Sep 1998 | $3.10 | $4.06 | $2.81 | $3.31 | +9.66% | 69,534,600 |
| Aug 1998 | $3.94 | $4.67 | $2.97 | $3.02 | -22.87% | 91,309,200 |
| Jul 1998 | $5.50 | $5.59 | $3.68 | $3.92 | -28.24% | 171,670,800 |
| Jun 1998 | $4.58 | $5.88 | $4.25 | $5.46 | +16.96% | 112,566,000 |
| May 1998 | $5.00 | $5.58 | $4.13 | $4.67 | -4.68% | 187,596,000 |
| Apr 1998 | $7.58 | $7.96 | $4.79 | $4.90 | -35.71% | 168,790,200 |
| Mar 1998 | $6.56 | $7.65 | $5.71 | $7.61 | +18.48% | 79,552,200 |
| Feb 1998 | $5.54 | $7.13 | $5.33 | $6.43 | +26.44% | 98,096,400 |
| Jan 1998 | $6.75 | $7.27 | $4.96 | $5.08 | -25.15% | 120,608,400 |
| Dec 1997 | $7.58 | $8.10 | $5.67 | $6.79 | -9.69% | 66,652,800 |
| Nov 1997 | $7.17 | $8.42 | $6.83 | $7.52 | +5.86% | 72,338,400 |
| Oct 1997 | $5.25 | $7.42 | $4.85 | $7.10 | +37.50% | 121,888,200 |
| Sep 1997 | $4.35 | $5.23 | $4.19 | $5.17 | +20.39% | 39,858,600 |
| Aug 1997 | $4.54 | $4.58 | $3.67 | $4.29 | -4.63% | 88,795,800 |
| Jul 1997 | $3.92 | $5.51 | $3.63 | $4.50 | +15.51% | 43,624,800 |
| Jun 1997 | $4.75 | $4.83 | $3.67 | $3.90 | -16.52% | 25,141,200 |
| May 1997 | $4.40 | $5.35 | $3.50 | $4.67 | +18.52% | 61,524,600 |
| Apr 1997 | $3.42 | $3.94 | $2.94 | $3.94 | +15.24% | 19,178,400 |
| Mar 1997 | $2.98 | $3.65 | $2.71 | $3.42 | +14.69% | 18,685,800 |
| Feb 1997 | $4.44 | $4.77 | $2.83 | $2.98 | -33.18% | 19,778,400 |
| Jan 1997 | $3.60 | $4.71 | $3.08 | $4.46 | +22.99% | 30,360,600 |
| Dec 1996 | $3.79 | $3.79 | $2.60 | $3.63 | -4.40% | 20,786,400 |
| Nov 1996 | $4.56 | $5.19 | $3.58 | $3.79 | -17.27% | 28,861,200 |
| Oct 1996 | $5.65 | $6.04 | $4.46 | $4.58 | -18.52% | 16,300,800 |
| Sep 1996 | $4.02 | $5.96 | $3.92 | $5.63 | +37.76% | 15,073,800 |
| Aug 1996 | $2.67 | $4.69 | $2.60 | $4.08 | +53.12% | 17,124,000 |
| Jul 1996 | $3.92 | $4.08 | $2.21 | $2.67 | -33.33% | 34,977,000 |
| Jun 1996 | $3.21 | $4.06 | $3.17 | $4.00 | – | 32,796,000 |
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% |