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 (%)
Nov 29, 2019 119.33 120.16 118.38 118.69 310,500 -0.80(-0.67%)
Nov 27, 2019 118.40 120.00 117.55 119.49 619,600 +1.44(+1.22%)
Nov 26, 2019 118.22 119.55 117.61 118.05 429,639 -0.41(-0.35%)
Nov 25, 2019 118.87 120.63 118.32 118.46 535,861 -0.10(-0.08%)
Nov 22, 2019 120.11 122.02 118.35 118.56 565,400 -1.44(-1.20%)
Nov 21, 2019 119.22 120.07 117.41 120.00 559,712 +0.41(+0.34%)
Nov 20, 2019 117.78 120.98 117.78 119.59 468,637 +1.29(+1.09%)
Nov 19, 2019 118.36 119.61 117.80 118.30 351,943 +0.36(+0.31%)
Nov 18, 2019 117.50 118.68 116.68 117.94 301,818 -0.09(-0.08%)
Nov 15, 2019 117.85 118.19 116.57 118.03 290,100 +0.91(+0.78%)
Nov 14, 2019 118.11 118.74 116.92 117.12 596,652 -0.97(-0.82%)
Nov 13, 2019 117.39 118.72 116.95 118.09 373,688 +0.69(+0.59%)
Nov 12, 2019 116.31 117.89 115.79 117.40 537,259 +1.07(+0.92%)
Nov 11, 2019 115.59 116.96 115.00 116.33 227,291 +0.13(+0.11%)
Nov 08, 2019 114.67 116.67 113.63 116.20 371,600 +1.99(+1.74%)
Nov 07, 2019 115.07 116.82 114.08 114.21 397,871 -0.12(-0.10%)
Nov 06, 2019 115.62 116.14 114.22 114.33 604,221 -0.93(-0.81%)
Nov 05, 2019 114.66 115.59 113.90 115.26 844,120 +1.00(+0.88%)
Nov 04, 2019 118.84 119.25 113.89 114.26 915,258 -3.55(-3.01%)
Nov 01, 2019 116.83 118.06 115.51 117.81 422,800 +2.44(+2.11%)
Oct 31, 2019 118.33 118.33 114.98 115.37 465,128 -2.52(-2.14%)
Oct 30, 2019 115.70 118.78 115.17 117.89 450,332 +2.03(+1.75%)
Oct 29, 2019 116.10 117.15 114.55 115.86 710,453 -0.48(-0.41%)
Oct 28, 2019 113.94 117.00 113.13 116.34 1,024,391 +2.54(+2.23%)
Oct 25, 2019 116.00 120.32 113.71 113.80 2,353,800 -10.65(-8.56%)
Oct 24, 2019 121.85 125.28 121.65 124.45 1,017,624 +3.05(+2.51%)
Oct 23, 2019 118.88 121.73 118.67 121.40 796,031 +1.59(+1.33%)
Oct 22, 2019 120.20 121.63 119.24 119.81 743,175 -0.18(-0.15%)
Oct 21, 2019 119.89 120.89 118.60 119.99 711,363 +0.55(+0.46%)
Oct 18, 2019 124.19 125.66 118.44 119.44 959,900 -4.76(-3.83%)
Oct 17, 2019 129.52 131.37 123.70 124.20 981,518 -4.87(-3.77%)
Oct 16, 2019 131.29 131.29 127.04 129.07 581,074 -2.69(-2.04%)
Oct 15, 2019 130.26 131.87 129.27 131.76 490,227 +2.12(+1.64%)
Oct 14, 2019 129.92 133.58 128.76 129.64 614,444 -0.50(-0.38%)
Oct 11, 2019 128.29 131.17 127.35 130.14 939,000 +3.40(+2.68%)
Oct 10, 2019 127.14 128.00 125.69 126.74 528,943 -0.54(-0.42%)
Oct 09, 2019 126.40 127.78 125.31 127.28 496,568 +2.23(+1.78%)
Oct 08, 2019 129.40 130.54 124.88 125.05 1,040,487 -5.19(-3.98%)
Oct 07, 2019 129.61 131.74 128.32 130.24 1,336,351 +1.45(+1.13%)
Oct 04, 2019 129.12 130.30 125.86 128.79 786,600 -0.04(-0.03%)
Oct 03, 2019 125.25 130.68 123.00 128.83 1,040,312 +2.23(+1.76%)
Oct 02, 2019 127.32 127.54 125.05 126.60 803,879 -1.99(-1.55%)
Oct 01, 2019 130.00 133.00 127.91 128.59 1,023,147 -0.46(-0.36%)
Sep 30, 2019 123.94 129.22 122.25 129.05 942,321 +5.09(+4.11%)
Sep 27, 2019 126.06 126.64 122.29 123.96 594,300 -1.13(-0.90%)
Sep 26, 2019 126.50 128.59 124.97 125.09 748,541 -1.82(-1.43%)
Sep 25, 2019 125.13 127.44 123.81 126.91 457,489 +1.74(+1.39%)
Sep 24, 2019 128.70 128.70 124.53 125.17 523,313 -2.43(-1.90%)
Sep 23, 2019 126.62 128.74 124.52 127.60 474,188 +0.10(+0.08%)
Sep 20, 2019 126.47 128.69 125.56 127.50 780,900 +0.99(+0.78%)
Sep 19, 2019 126.86 127.73 125.51 126.51 400,720 +0.27(+0.21%)
Sep 18, 2019 126.25 127.00 124.61 126.24 518,007 -0.98(-0.77%)
Sep 17, 2019 129.00 129.20 125.42 127.22 488,436 -0.76(-0.59%)
Sep 16, 2019 123.72 128.00 121.50 127.98 1,766,066 +2.23(+1.77%)
Sep 13, 2019 124.30 126.29 123.06 125.75 418,600 +1.45(+1.17%)
Sep 12, 2019 127.39 127.40 123.29 124.30 377,029 -1.41(-1.12%)
Sep 11, 2019 126.00 127.53 124.02 125.71 529,311 +0.09(+0.07%)
Sep 10, 2019 124.00 125.78 121.66 125.62 584,105 +1.04(+0.83%)
Sep 09, 2019 125.06 125.75 122.58 124.58 576,072 -0.52(-0.42%)
Sep 06, 2019 127.48 128.76 124.94 125.10 590,400 -2.71(-2.12%)
Sep 05, 2019 127.16 128.88 125.67 127.81 1,053,067 +4.64(+3.77%)
Sep 04, 2019 118.23 123.52 118.23 123.17 1,266,723 +6.15(+5.26%)
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.