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 (%)
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%)
Jan 04, 2021 136.23 136.29 131.70 132.72 953,332 -3.69(-2.71%)
Dec 31, 2020 136.41 136.41 136.41 830,707 +0.22(+0.16%)
Dec 30, 2020 132.96 136.49 132.96 136.19 830,707 +2.66(+1.99%)
Dec 29, 2020 136.97 136.97 132.32 133.53 740,536 -3.05(-2.23%)
Dec 28, 2020 136.94 137.72 135.26 136.58 674,666 +1.45(+1.07%)
Dec 24, 2020 136.54 136.54 133.34 135.13 382,100 -1.38(-1.01%)
Dec 23, 2020 137.00 137.84 135.06 136.51 486,825 -0.36(-0.26%)
Dec 22, 2020 131.01 136.97 130.42 136.87 815,759 +6.47(+4.96%)
Dec 21, 2020 129.15 131.07 127.22 130.40 1,415,112 -0.71(-0.54%)
Dec 18, 2020 118.02 131.89 117.18 131.11 2,477,500 +13.96(+11.92%)
Dec 17, 2020 117.77 117.77 115.09 117.15 666,247 +2.75(+2.40%)
Dec 16, 2020 116.67 118.16 114.12 114.40 989,253 -1.78(-1.53%)
Dec 15, 2020 120.00 120.00 115.79 116.18 664,398 -3.06(-2.57%)
Dec 14, 2020 118.20 121.06 118.20 119.24 698,739 +1.07(+0.91%)
Dec 11, 2020 115.19 118.18 115.19 118.17 497,800 +2.30(+1.98%)
Dec 10, 2020 112.90 116.35 111.97 115.87 696,977 +2.57(+2.27%)
Dec 09, 2020 115.61 115.61 111.47 113.30 654,479 -1.71(-1.49%)
Dec 08, 2020 114.00 115.33 113.63 115.01 564,858 +1.01(+0.89%)
Dec 07, 2020 109.75 114.10 109.71 114.00 960,100 +4.12(+3.75%)
Dec 04, 2020 109.00 110.85 108.92 109.88 563,600 +1.10(+1.01%)
Dec 03, 2020 106.41 109.98 106.41 108.78 749,803 +1.96(+1.83%)
Dec 02, 2020 105.00 107.04 104.01 106.82 629,714 +1.84(+1.75%)
Dec 01, 2020 102.70 106.00 100.70 104.98 713,917 +1.49(+1.44%)
Nov 30, 2020 104.10 105.90 102.27 103.49 946,987 +2.05(+2.02%)
Nov 27, 2020 98.51 101.50 98.50 101.44 364,600 +3.59(+3.67%)
Nov 25, 2020 98.07 99.35 97.09 97.85 686,100 -0.05(-0.05%)
Nov 24, 2020 97.63 98.51 97.01 97.90 893,776 +0.63(+0.65%)
Nov 23, 2020 97.56 98.50 96.36 97.27 956,834 -0.01(-0.01%)
Nov 20, 2020 98.18 99.33 97.06 97.28 580,900 -0.88(-0.90%)
Nov 19, 2020 97.61 99.28 95.75 98.16 395,067 +0.39(+0.40%)
Nov 18, 2020 99.36 100.67 97.52 97.77 537,779 -2.76(-2.75%)
Nov 17, 2020 101.15 101.89 99.58 100.53 392,365 -0.16(-0.16%)
Nov 16, 2020 100.00 101.63 98.77 100.69 466,378 -0.20(-0.20%)
Nov 13, 2020 100.30 101.54 100.05 100.89 1,435,800 +0.95(+0.95%)
Nov 12, 2020 101.45 102.99 99.68 99.94 746,287 -0.56(-0.56%)
Nov 11, 2020 99.15 102.51 97.00 100.50 589,210 +2.88(+2.95%)
Nov 10, 2020 99.19 100.00 94.83 97.62 686,017 -2.08(-2.09%)
Nov 09, 2020 97.64 102.99 97.00 99.70 653,523 +1.55(+1.58%)
Nov 06, 2020 98.00 98.99 97.49 98.15 447,800 -1.09(-1.10%)
Nov 05, 2020 100.71 102.54 98.47 99.24 544,538 +0.32(+0.32%)
Nov 04, 2020 96.98 101.37 96.98 98.92 555,595 +3.75(+3.94%)
Nov 03, 2020 94.05 95.97 92.98 95.17 611,254 +1.60(+1.71%)
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.