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 (%)
Jun 30, 2020 108.39 111.23 107.45 111.12 649,934 +2.92(+2.70%)
Jun 29, 2020 109.26 109.56 105.59 108.20 662,549 -1.29(-1.18%)
Jun 26, 2020 107.49 109.86 106.56 109.49 1,407,300 +2.13(+1.98%)
Jun 25, 2020 106.00 107.41 104.66 107.36 517,630 +1.25(+1.18%)
Jun 24, 2020 107.04 107.33 105.00 106.11 601,304 -0.76(-0.71%)
Jun 23, 2020 109.50 109.82 106.75 106.87 825,523 -2.32(-2.12%)
Jun 22, 2020 110.42 111.05 107.83 109.19 743,050 -0.69(-0.63%)
Jun 19, 2020 108.00 110.16 105.80 109.88 1,372,800 +2.95(+2.76%)
Jun 18, 2020 109.43 110.20 106.28 106.93 494,100 -2.79(-2.54%)
Jun 17, 2020 111.00 111.54 109.03 109.72 499,092 -0.37(-0.34%)
Jun 16, 2020 111.20 111.20 107.65 110.09 729,171 +1.05(+0.96%)
Jun 15, 2020 105.65 110.48 105.06 109.04 729,343 +1.74(+1.62%)
Jun 12, 2020 109.73 110.71 105.26 107.30 749,100 -0.46(-0.43%)
Jun 11, 2020 111.18 112.24 107.22 107.76 739,287 -6.33(-5.55%)
Jun 10, 2020 117.38 117.38 112.46 114.09 536,910 -2.38(-2.04%)
Jun 09, 2020 114.39 117.18 113.08 116.47 940,289 +2.39(+2.10%)
Jun 08, 2020 109.82 114.08 108.29 114.08 893,168 +4.80(+4.39%)
Jun 05, 2020 113.10 114.00 108.67 109.28 1,936,900 -3.58(-3.17%)
Jun 04, 2020 116.00 116.65 112.28 112.86 690,652 -3.79(-3.25%)
Jun 03, 2020 118.92 118.92 115.69 116.65 997,120 -0.53(-0.45%)
Jun 02, 2020 118.71 119.19 115.34 117.18 888,130 -1.33(-1.12%)
Jun 01, 2020 116.30 119.96 116.22 118.51 596,274 +2.24(+1.93%)
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%)
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.