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 (%)
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%)
Mar 01, 2019 118.85 119.72 117.63 118.15 416,700 +0.06(+0.05%)
Feb 28, 2019 118.97 119.19 117.65 118.09 399,889 -1.26(-1.06%)
Feb 27, 2019 118.33 119.58 117.92 119.35 477,776 +1.02(+0.86%)
Feb 26, 2019 119.71 120.54 118.31 118.33 470,009 -1.44(-1.20%)
Feb 25, 2019 120.77 121.43 119.77 119.77 355,318 -0.03(-0.03%)
Feb 22, 2019 119.22 120.51 119.22 119.80 289,300 +0.68(+0.57%)
Feb 21, 2019 118.58 120.15 118.56 119.12 355,437 -0.31(-0.26%)
Feb 20, 2019 120.99 121.72 119.29 119.43 474,501 -1.32(-1.09%)
Feb 19, 2019 121.00 121.13 120.34 120.75 776,608 -0.40(-0.33%)
Feb 15, 2019 120.85 121.38 119.92 121.15 424,300 +0.32(+0.26%)
Feb 14, 2019 118.44 121.22 118.09 120.83 555,118 +1.89(+1.59%)
Feb 13, 2019 117.56 119.13 117.03 118.94 757,737 +1.42(+1.21%)
Feb 12, 2019 116.65 117.82 116.11 117.52 754,679 +1.40(+1.21%)
Feb 11, 2019 116.60 117.89 115.46 116.12 450,225 +0.03(+0.03%)
Feb 08, 2019 114.10 116.84 113.37 116.09 545,900 +1.37(+1.19%)
Feb 07, 2019 115.31 115.31 113.33 114.72 549,446 -1.16(-1.00%)
Feb 06, 2019 116.37 117.15 114.44 115.88 705,547 -1.06(-0.91%)
Feb 05, 2019 117.21 118.54 116.36 116.94 802,077 -0.25(-0.21%)
Feb 04, 2019 114.51 118.00 114.12 117.19 1,131,024 +2.68(+2.34%)
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.