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 31, 2019 112.77 113.98 111.94 112.36 416,300 -2.37(-2.07%)
May 30, 2019 113.94 115.03 113.94 114.73 210,462 +0.83(+0.73%)
May 29, 2019 114.89 115.92 113.18 113.90 314,943 -1.93(-1.67%)
May 28, 2019 116.14 117.90 115.76 115.83 303,455 -0.04(-0.03%)
May 24, 2019 114.98 116.49 113.74 115.87 555,000 +1.75(+1.53%)
May 23, 2019 117.15 117.16 113.77 114.12 338,390 -3.22(-2.74%)
May 22, 2019 117.88 118.90 117.28 117.34 280,617 -0.98(-0.83%)
May 21, 2019 118.55 119.45 117.92 118.32 512,813 +1.32(+1.13%)
May 20, 2019 117.99 118.77 116.49 117.00 440,358 -2.97(-2.48%)
May 17, 2019 120.01 121.68 118.77 119.97 312,800 -1.57(-1.29%)
May 16, 2019 119.46 121.84 119.18 121.54 273,555 +1.93(+1.61%)
May 15, 2019 118.27 119.82 116.98 119.61 254,560 +0.58(+0.49%)
May 14, 2019 117.02 119.59 117.02 119.03 290,812 +2.95(+2.54%)
May 13, 2019 118.43 119.85 115.64 116.08 330,775 -5.42(-4.46%)
May 10, 2019 119.95 122.23 118.65 121.50 517,200 +0.68(+0.56%)
May 09, 2019 118.67 121.52 117.84 120.82 353,551 +0.67(+0.56%)
May 08, 2019 118.78 120.88 117.76 120.15 299,473 +1.30(+1.09%)
May 07, 2019 121.85 123.23 117.40 118.85 543,226 -5.00(-4.04%)
May 06, 2019 122.36 124.20 121.15 123.85 362,377 -0.73(-0.59%)
May 03, 2019 123.19 125.13 122.40 124.58 396,000 +1.89(+1.54%)
May 02, 2019 123.01 124.28 121.67 122.69 348,382 -0.64(-0.52%)
May 01, 2019 126.14 126.52 123.26 123.33 371,507 -2.09(-1.67%)
Apr 30, 2019 127.35 127.96 124.75 125.42 554,760 -2.22(-1.74%)
Apr 29, 2019 124.38 128.65 124.38 127.64 712,560 +3.09(+2.48%)
Apr 26, 2019 128.51 129.38 119.45 124.55 1,659,300 -6.77(-5.16%)
Apr 25, 2019 128.58 131.43 127.59 131.32 1,239,716 +3.67(+2.88%)
Apr 24, 2019 127.01 128.81 125.61 127.65 864,966 +1.46(+1.16%)
Apr 23, 2019 124.03 126.92 123.70 126.19 580,170 +2.21(+1.78%)
Apr 22, 2019 121.79 124.25 121.50 123.98 541,147 +2.60(+2.14%)
Apr 18, 2019 122.16 122.16 116.99 121.38 766,600 -1.55(-1.26%)
Apr 17, 2019 124.71 124.98 121.67 122.93 542,738 -0.88(-0.71%)
Apr 16, 2019 123.71 126.70 122.96 123.81 851,121 +0.91(+0.74%)
Apr 15, 2019 122.98 123.19 121.94 122.90 389,808 +0.35(+0.29%)
Apr 12, 2019 122.00 123.34 120.92 122.55 508,600 +2.61(+2.18%)
Apr 11, 2019 120.92 121.57 119.86 119.94 333,734 -0.90(-0.74%)
Apr 10, 2019 119.93 121.77 119.54 120.84 431,549 +0.85(+0.71%)
Apr 09, 2019 120.00 120.61 119.11 119.99 340,390 -0.19(-0.16%)
Apr 08, 2019 119.35 120.70 118.04 120.18 771,424 +1.05(+0.88%)
Apr 05, 2019 118.16 120.42 117.89 119.13 589,900 +1.54(+1.31%)
Apr 04, 2019 123.56 123.56 115.09 117.59 801,790 -5.61(-4.55%)
Apr 03, 2019 123.10 124.62 122.04 123.20 646,738 +1.20(+0.98%)
Apr 02, 2019 122.00 122.32 120.93 122.00 371,499 +0.09(+0.07%)
Apr 01, 2019 122.00 123.54 120.55 121.91 419,341 +0.48(+0.40%)
Mar 29, 2019 120.26 121.51 118.00 121.43 370,100 +2.42(+2.03%)
Mar 28, 2019 119.01 119.93 117.53 119.01 263,126 +0.51(+0.43%)
Mar 27, 2019 120.90 121.73 117.13 118.50 614,717 -2.33(-1.93%)
Mar 26, 2019 121.22 122.02 120.05 120.83 426,376 +0.52(+0.43%)
Mar 25, 2019 119.10 120.94 117.75 120.31 498,465 +0.41(+0.34%)
Mar 22, 2019 124.69 124.87 119.56 119.90 441,500 -5.08(-4.06%)
Mar 21, 2019 122.99 125.44 122.99 124.98 313,526 +1.53(+1.24%)
Mar 20, 2019 124.02 124.72 122.80 123.45 323,131 -0.55(-0.44%)
Mar 19, 2019 125.16 125.59 123.51 124.00 633,728 -0.09(-0.07%)
Mar 18, 2019 123.57 125.68 123.33 124.09 546,344 +0.53(+0.43%)
Mar 15, 2019 122.35 124.57 122.26 123.56 1,019,100 +1.55(+1.27%)
Mar 14, 2019 121.13 122.93 120.73 122.01 561,517 +0.69(+0.57%)
Mar 13, 2019 119.94 122.24 119.51 121.32 685,709 +2.28(+1.92%)
Mar 12, 2019 117.68 119.84 117.34 119.04 737,449 +2.11(+1.80%)
Mar 11, 2019 114.87 118.37 113.70 116.93 726,454 +2.59(+2.27%)
Mar 08, 2019 112.24 114.43 110.81 114.34 732,200 +0.87(+0.77%)
Mar 07, 2019 111.01 113.57 110.20 113.47 757,502 +2.02(+1.81%)
Mar 06, 2019 113.31 113.87 110.87 111.45 423,570 -2.29(-2.01%)
Mar 05, 2019 114.40 115.29 113.65 113.74 425,340 -1.10(-0.96%)
Mar 04, 2019 118.49 118.50 112.80 114.84 639,836 -3.31(-2.80%)
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.