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 28, 2021 172.78 173.05 172.61 172.81 668,469 +0.03(+0.02%)
May 27, 2021 171.18 173.06 171.00 172.78 1,893,309 +1.65(+0.96%)
May 26, 2021 171.00 171.20 170.91 171.13 1,022,324 +0.30(+0.18%)
May 25, 2021 172.20 172.20 170.72 170.83 1,450,247 -0.24(-0.14%)
May 24, 2021 171.08 171.39 170.90 171.07 2,237,744 -0.09(-0.05%)
May 21, 2021 171.21 171.54 170.95 171.16 1,411,452 +0.35(+0.20%)
May 20, 2021 171.10 171.46 170.80 170.81 1,619,200 -0.09(-0.05%)
May 19, 2021 171.05 171.45 170.69 170.90 1,701,883 -0.17(-0.10%)
May 18, 2021 171.96 172.10 171.05 171.07 2,204,419 -0.80(-0.47%)
May 17, 2021 171.66 172.41 171.39 171.87 1,707,572 +0.10(+0.06%)
May 14, 2021 171.47 171.99 171.13 171.77 1,546,175 +0.85(+0.50%)
May 13, 2021 171.50 171.97 170.75 170.92 2,836,894 -0.18(-0.11%)
May 12, 2021 170.90 172.15 170.44 171.10 3,328,856 +0.20(+0.12%)
May 11, 2021 171.42 171.78 170.70 170.90 4,786,267 -0.42(-0.25%)
May 10, 2021 172.35 172.66 171.19 171.32 4,547,831 -1.03(-0.60%)
May 07, 2021 172.00 172.89 171.74 172.35 2,783,543 +0.55(+0.32%)
May 06, 2021 172.00 172.18 171.53 171.80 3,367,942 -0.16(-0.09%)
May 05, 2021 171.97 172.40 171.74 171.96 3,433,363 +0.22(+0.13%)
May 04, 2021 172.14 172.26 171.71 171.74 6,505,231 -0.27(-0.16%)
May 03, 2021 172.11 172.43 171.72 172.01 4,113,183 -0.10(-0.06%)
Apr 30, 2021 172.15 172.50 171.93 172.11 5,636,000 +0.11(+0.06%)
Apr 29, 2021 172.50 172.67 171.94 172.00 4,944,822 -0.30(-0.17%)
Apr 28, 2021 172.50 172.63 172.20 172.30 4,865,814 +0.06(+0.03%)
Apr 27, 2021 172.63 173.00 172.15 172.24 7,535,204 -0.46(-0.27%)
Apr 26, 2021 174.00 174.25 172.24 172.70 14,105,230 +40.92(+31.05%)
Apr 23, 2021 130.99 132.45 130.99 131.78 215,900 +1.13(+0.86%)
Apr 22, 2021 130.47 132.56 130.20 130.65 283,221 -0.10(-0.08%)
Apr 21, 2021 129.46 132.30 128.66 130.75 331,204 +0.74(+0.57%)
Apr 20, 2021 135.60 136.33 129.08 130.01 992,897 -5.61(-4.14%)
Apr 19, 2021 135.51 136.50 133.63 135.62 342,492 -0.84(-0.62%)
Apr 16, 2021 136.37 137.52 135.22 136.46 566,300 -1.00(-0.73%)
Apr 15, 2021 136.58 138.69 136.29 137.46 389,402 +1.97(+1.45%)
Apr 14, 2021 136.68 139.79 135.00 135.49 451,973 +0.72(+0.53%)
Apr 13, 2021 131.99 136.18 131.99 134.77 367,643 +3.04(+2.31%)
Apr 12, 2021 130.88 133.13 130.62 131.73 322,385 +0.40(+0.30%)
Apr 09, 2021 131.63 132.32 129.50 131.33 256,300 -0.27(-0.21%)
Apr 08, 2021 131.13 132.69 130.67 131.60 287,662 +1.20(+0.92%)
Apr 07, 2021 129.73 130.46 128.72 130.40 332,197 +0.98(+0.76%)
Apr 06, 2021 128.91 131.00 127.39 129.42 454,616 +0.03(+0.02%)
Apr 05, 2021 129.67 130.03 128.17 129.39 568,384 +0.83(+0.65%)
Apr 01, 2021 127.40 130.94 127.40 128.56 442,500 +2.77(+2.20%)
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%)
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.