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 (%)
Mar 31, 2021 125.88 129.34 124.99 125.79 473,869 +0.52(+0.42%)
Mar 30, 2021 127.03 127.61 124.42 125.27 257,674 -2.73(-2.13%)
Mar 29, 2021 127.80 129.03 125.01 128.00 366,573 +0.02(+0.02%)
Mar 26, 2021 125.58 128.11 124.82 127.98 340,700 +1.70(+1.35%)
Mar 25, 2021 127.71 127.71 125.43 126.28 356,418 -2.74(-2.12%)
Mar 24, 2021 132.27 132.27 129.02 129.02 527,717 -1.75(-1.34%)
Mar 23, 2021 129.64 132.53 129.53 130.77 344,326 +1.19(+0.92%)
Mar 22, 2021 128.03 130.51 127.80 129.58 293,852 +1.85(+1.45%)
Mar 19, 2021 123.68 128.03 123.35 127.73 612,200 +3.75(+3.02%)
Mar 18, 2021 125.69 126.34 122.78 123.98 393,471 -3.86(-3.02%)
Mar 17, 2021 130.52 131.10 126.16 127.84 622,472 -3.54(-2.69%)
Mar 16, 2021 129.42 132.28 129.28 131.38 462,202 +2.42(+1.88%)
Mar 15, 2021 123.54 129.29 123.54 128.96 433,738 +3.49(+2.78%)
Mar 12, 2021 125.12 126.33 123.84 125.47 316,900 -0.93(-0.74%)
Mar 11, 2021 127.71 129.60 126.15 126.40 573,201 +0.13(+0.10%)
Mar 10, 2021 130.28 132.40 125.08 126.27 530,588 -3.34(-2.58%)
Mar 09, 2021 126.45 132.28 126.45 129.61 895,023 +6.06(+4.90%)
Mar 08, 2021 119.26 125.82 119.12 123.55 1,105,198 +4.48(+3.76%)
Mar 05, 2021 115.40 119.32 112.15 119.07 662,800 +4.67(+4.08%)
Mar 04, 2021 117.41 117.80 113.87 114.40 608,929 -3.11(-2.65%)
Mar 03, 2021 122.91 122.99 116.31 117.51 693,589 -4.52(-3.70%)
Mar 02, 2021 125.00 125.47 121.99 122.03 477,765 -2.26(-1.82%)
Mar 01, 2021 121.31 125.67 119.31 124.29 863,373 +3.37(+2.79%)
Feb 26, 2021 123.29 124.34 119.98 120.92 706,200 -3.13(-2.52%)
Feb 25, 2021 124.32 125.63 122.00 124.05 524,364 -0.54(-0.43%)
Feb 24, 2021 124.89 125.98 123.83 124.59 618,593 -1.13(-0.90%)
Feb 23, 2021 130.18 131.02 123.62 125.72 958,838 -6.83(-5.15%)
Feb 22, 2021 134.49 137.24 132.10 132.55 763,218 -6.58(-4.73%)
Feb 19, 2021 137.34 139.22 135.69 139.13 571,300 +1.90(+1.38%)
Feb 18, 2021 134.26 137.94 133.61 137.23 566,427 +1.72(+1.27%)
Feb 17, 2021 134.40 135.67 133.55 135.51 481,928 +0.87(+0.65%)
Feb 16, 2021 135.87 137.96 134.15 134.64 402,972 -0.29(-0.21%)
Feb 12, 2021 134.00 135.98 132.87 134.93 675,200 +0.83(+0.62%)
Feb 11, 2021 132.52 134.40 131.00 134.10 497,516 +2.06(+1.56%)
Feb 10, 2021 131.21 133.07 131.02 132.04 520,167 +0.83(+0.63%)
Feb 09, 2021 128.84 131.67 127.34 131.21 613,562 +0.29(+0.22%)
Feb 08, 2021 129.20 132.86 129.08 130.92 397,242 +1.72(+1.33%)
Feb 05, 2021 131.78 135.56 127.21 129.20 1,062,000 -0.99(-0.76%)
Feb 04, 2021 130.09 130.90 127.45 130.19 842,458 +1.30(+1.01%)
Feb 03, 2021 134.12 134.33 128.24 128.89 693,340 -5.68(-4.22%)
Feb 02, 2021 136.38 136.38 131.30 134.57 620,484 +3.95(+3.02%)
Feb 01, 2021 131.14 132.39 128.79 130.62 562,026 +1.54(+1.19%)
Jan 29, 2021 130.04 130.76 127.10 129.08 631,200 -1.26(-0.97%)
Jan 28, 2021 133.21 134.29 130.08 130.34 697,321 -3.42(-2.56%)
Jan 27, 2021 135.26 136.79 131.42 133.76 479,836 -1.13(-0.84%)
Jan 26, 2021 137.64 140.91 134.46 134.89 321,711 -1.35(-0.99%)
Jan 25, 2021 139.57 140.24 134.29 136.24 370,909 -1.72(-1.25%)
Jan 22, 2021 137.46 139.90 137.10 137.96 402,000 -0.10(-0.07%)
Jan 21, 2021 139.78 140.34 137.41 138.06 365,240 -0.19(-0.14%)
Jan 20, 2021 137.83 139.83 137.01 138.25 286,305 +1.41(+1.03%)
Jan 19, 2021 138.00 138.00 134.86 136.84 360,889 +1.47(+1.09%)
Jan 15, 2021 135.00 137.42 134.62 135.37 387,500 +1.12(+0.83%)
Jan 14, 2021 134.53 136.80 133.01 134.25 415,904 -1.25(-0.92%)
Jan 13, 2021 139.89 140.17 135.21 135.50 394,762 -4.00(-2.87%)
Jan 12, 2021 136.52 140.81 134.34 139.50 578,648 +2.00(+1.45%)
Jan 11, 2021 135.19 139.57 132.80 137.50 341,432 +0.67(+0.49%)
Jan 08, 2021 136.15 139.05 135.27 136.83 461,000 +2.43(+1.81%)
Jan 07, 2021 131.25 134.73 131.25 134.40 517,290 +2.92(+2.22%)
Jan 06, 2021 130.51 132.54 129.24 131.48 654,879 -1.60(-1.20%)
Jan 05, 2021 131.98 134.08 130.63 133.08 407,003 +0.36(+0.27%)
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.