Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proofpoint Inc (NQ: PFPT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 114.69 116.31 112.97 116.27 890,900 +2.70(+2.38%)
May 28, 2020 111.95 116.40 111.76 113.57 725,292 +2.60(+2.34%)
May 27, 2020 112.00 112.76 109.26 110.97 784,603 -0.58(-0.52%)
May 26, 2020 114.56 115.30 111.10 111.55 795,508 -0.77(-0.69%)
May 22, 2020 112.81 113.72 111.62 112.32 557,600 +0.10(+0.09%)
May 21, 2020 115.60 115.60 111.99 112.22 621,246 -3.46(-2.99%)
May 20, 2020 114.71 117.29 113.83 115.68 444,333 +1.71(+1.50%)
May 19, 2020 113.69 115.06 112.97 113.97 622,440 -0.15(-0.13%)
May 18, 2020 115.26 117.09 113.21 114.12 691,005 -1.49(-1.29%)
May 15, 2020 115.22 119.36 114.87 115.61 610,200 -1.03(-0.88%)
May 14, 2020 114.80 118.50 112.31 116.64 574,774 +1.54(+1.34%)
May 13, 2020 119.86 120.00 112.82 115.10 678,638 -3.88(-3.26%)
May 12, 2020 123.59 124.55 118.98 118.98 730,220 -4.53(-3.67%)
May 11, 2020 120.80 124.87 120.50 123.51 949,703 +2.34(+1.93%)
May 08, 2020 130.00 131.75 120.81 121.17 1,539,400 -11.23(-8.48%)
May 07, 2020 125.00 133.00 124.77 132.40 814,712 +9.34(+7.59%)
May 06, 2020 122.82 124.37 121.24 123.06 251,940 +1.20(+0.98%)
May 05, 2020 120.28 123.25 118.51 121.86 728,335 +3.73(+3.16%)
May 04, 2020 117.75 120.00 117.09 118.13 326,279 -0.36(-0.30%)
May 01, 2020 119.78 120.84 117.36 118.49 334,700 -3.24(-2.66%)
Apr 30, 2020 123.37 124.35 121.27 121.73 300,893 -1.18(-0.96%)
Apr 29, 2020 121.19 124.36 120.28 122.91 504,372 +3.35(+2.80%)
Apr 28, 2020 124.47 125.97 119.23 119.56 311,136 -3.23(-2.63%)
Apr 27, 2020 122.79 124.54 121.76 122.79 246,438 +1.59(+1.31%)
Apr 24, 2020 119.80 121.52 118.16 121.20 192,600 +2.44(+2.05%)
Apr 23, 2020 120.18 120.95 117.13 118.76 523,014 -1.13(-0.94%)
Apr 22, 2020 119.23 120.66 116.53 119.89 249,609 +3.35(+2.87%)
Apr 21, 2020 117.51 118.80 113.12 116.54 657,365 -2.33(-1.96%)
Apr 20, 2020 118.62 123.00 117.38 118.87 541,540 -0.17(-0.14%)
Apr 17, 2020 119.56 121.64 116.46 119.04 751,700 +0.56(+0.47%)
Apr 16, 2020 116.93 120.53 115.55 118.48 414,172 +4.12(+3.60%)
Apr 15, 2020 114.15 115.48 111.54 114.36 509,158 -1.18(-1.02%)
Apr 14, 2020 116.83 119.71 114.80 115.54 591,005 +0.68(+0.59%)
Apr 13, 2020 116.30 116.69 111.18 114.86 413,729 -1.83(-1.57%)
Apr 09, 2020 114.73 118.60 113.78 116.69 630,600 +2.35(+2.06%)
Apr 08, 2020 109.96 115.62 109.23 114.34 435,915 +6.29(+5.82%)
Apr 07, 2020 112.24 112.26 106.16 108.05 622,808 -2.07(-1.88%)
Apr 06, 2020 101.38 111.79 100.00 110.12 1,007,244 +12.23(+12.49%)
Apr 03, 2020 100.62 102.37 97.47 97.89 656,400 -3.66(-3.60%)
Apr 02, 2020 99.73 104.58 99.01 101.55 573,836 +0.71(+0.70%)
Apr 01, 2020 100.00 104.91 96.86 100.84 422,862 -1.75(-1.71%)
Mar 31, 2020 107.53 109.98 101.17 102.59 865,222 -5.06(-4.70%)
Mar 30, 2020 107.94 109.92 104.32 107.65 497,895 +2.68(+2.55%)
Mar 27, 2020 101.47 106.59 97.11 104.97 513,300 +2.70(+2.64%)
Mar 26, 2020 100.48 104.43 99.65 102.27 613,777 +2.46(+2.46%)
Mar 25, 2020 105.30 107.97 98.25 99.81 967,250 -5.44(-5.17%)
Mar 24, 2020 104.73 107.99 101.04 105.25 538,042 +5.02(+5.01%)
Mar 23, 2020 97.06 101.86 91.77 100.23 774,587 +4.59(+4.80%)
Mar 20, 2020 101.61 106.89 95.35 95.64 1,129,700 -3.23(-3.27%)
Mar 19, 2020 99.91 104.96 95.40 98.87 702,585 -1.05(-1.05%)
Mar 18, 2020 105.08 113.00 96.69 99.92 1,121,281 -11.59(-10.39%)
Mar 17, 2020 102.72 112.90 96.68 111.51 1,460,566 +10.47(+10.36%)
Mar 16, 2020 85.25 103.00 83.81 101.04 1,429,299 +3.55(+3.64%)
Mar 13, 2020 95.40 97.49 88.81 97.49 540,200 +6.37(+6.99%)
Mar 12, 2020 95.85 96.85 90.53 91.12 681,857 -12.17(-11.78%)
Mar 11, 2020 105.69 108.93 102.11 103.29 607,312 -5.67(-5.20%)
Mar 10, 2020 106.99 109.30 103.68 108.96 817,040 +5.71(+5.53%)
Mar 09, 2020 104.26 107.38 102.21 103.25 551,768 -8.50(-7.61%)
Mar 06, 2020 109.32 112.97 107.72 111.75 622,500 -1.65(-1.46%)
Mar 05, 2020 110.42 114.17 110.42 113.40 555,030 -0.11(-0.10%)
Mar 04, 2020 110.34 113.84 109.27 113.51 627,647 +6.11(+5.69%)
Mar 03, 2020 113.54 115.51 105.41 107.40 680,802 -5.89(-5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.