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 (%)
Mar 31, 2020 107.53 109.98 101.17 102.59 865,222 -5.06(-4.70%)
Mar 30, 2020 107.94 109.92 104.32 107.65 497,895 +2.68(+2.55%)
Mar 27, 2020 101.47 106.59 97.11 104.97 513,300 +2.70(+2.64%)
Mar 26, 2020 100.48 104.43 99.65 102.27 613,777 +2.46(+2.46%)
Mar 25, 2020 105.30 107.97 98.25 99.81 967,250 -5.44(-5.17%)
Mar 24, 2020 104.73 107.99 101.04 105.25 538,042 +5.02(+5.01%)
Mar 23, 2020 97.06 101.86 91.77 100.23 774,587 +4.59(+4.80%)
Mar 20, 2020 101.61 106.89 95.35 95.64 1,129,700 -3.23(-3.27%)
Mar 19, 2020 99.91 104.96 95.40 98.87 702,585 -1.05(-1.05%)
Mar 18, 2020 105.08 113.00 96.69 99.92 1,121,281 -11.59(-10.39%)
Mar 17, 2020 102.72 112.90 96.68 111.51 1,460,566 +10.47(+10.36%)
Mar 16, 2020 85.25 103.00 83.81 101.04 1,429,299 +3.55(+3.64%)
Mar 13, 2020 95.40 97.49 88.81 97.49 540,200 +6.37(+6.99%)
Mar 12, 2020 95.85 96.85 90.53 91.12 681,857 -12.17(-11.78%)
Mar 11, 2020 105.69 108.93 102.11 103.29 607,312 -5.67(-5.20%)
Mar 10, 2020 106.99 109.30 103.68 108.96 817,040 +5.71(+5.53%)
Mar 09, 2020 104.26 107.38 102.21 103.25 551,768 -8.50(-7.61%)
Mar 06, 2020 109.32 112.97 107.72 111.75 622,500 -1.65(-1.46%)
Mar 05, 2020 110.42 114.17 110.42 113.40 555,030 -0.11(-0.10%)
Mar 04, 2020 110.34 113.84 109.27 113.51 627,647 +6.11(+5.69%)
Mar 03, 2020 113.54 115.51 105.41 107.40 680,802 -5.89(-5.20%)
Mar 02, 2020 109.17 113.29 107.45 113.29 1,148,119 +6.64(+6.23%)
Feb 28, 2020 107.94 109.64 104.01 106.65 1,511,400 -4.44(-4.00%)
Feb 27, 2020 113.88 115.09 110.69 111.09 734,752 -5.05(-4.35%)
Feb 26, 2020 117.00 119.52 115.05 116.14 574,898 -0.34(-0.29%)
Feb 25, 2020 122.15 124.24 115.98 116.48 646,290 -4.74(-3.91%)
Feb 24, 2020 120.00 121.98 118.95 121.22 562,037 -2.68(-2.16%)
Feb 21, 2020 125.37 125.37 122.53 123.90 408,000 -1.81(-1.44%)
Feb 20, 2020 124.01 126.49 123.87 125.71 362,475 +1.23(+0.99%)
Feb 19, 2020 127.00 128.61 124.45 124.48 633,314 -2.00(-1.58%)
Feb 18, 2020 126.36 127.41 125.10 126.48 478,498 -0.67(-0.53%)
Feb 14, 2020 125.94 127.50 125.11 127.15 380,200 +1.08(+0.86%)
Feb 13, 2020 125.96 127.21 125.49 126.07 330,006 -0.03(-0.02%)
Feb 12, 2020 128.23 128.23 125.17 126.10 373,200 -1.58(-1.24%)
Feb 11, 2020 128.25 129.45 127.34 127.68 453,455 -0.57(-0.44%)
Feb 10, 2020 126.51 128.50 125.24 128.25 512,684 +1.57(+1.24%)
Feb 07, 2020 125.96 126.78 124.71 126.68 534,200 +0.61(+0.48%)
Feb 06, 2020 127.60 128.50 125.17 126.07 465,083 -1.46(-1.14%)
Feb 05, 2020 127.15 128.22 125.12 127.53 609,256 +1.43(+1.13%)
Feb 04, 2020 122.67 126.41 122.20 126.10 965,130 +4.62(+3.80%)
Feb 03, 2020 122.43 124.00 119.95 121.48 720,753 -1.33(-1.08%)
Jan 31, 2020 123.00 126.92 120.05 122.81 2,565,300 -3.08(-2.45%)
Jan 30, 2020 128.40 128.40 124.41 125.89 1,583,330 -2.10(-1.64%)
Jan 29, 2020 128.18 129.52 127.89 127.99 614,493 -0.14(-0.11%)
Jan 28, 2020 128.81 129.98 127.32 128.13 531,418 -0.10(-0.08%)
Jan 27, 2020 125.68 128.67 125.00 128.23 683,781 -0.35(-0.27%)
Jan 24, 2020 127.70 129.69 127.17 128.58 769,500 +1.42(+1.12%)
Jan 23, 2020 126.15 127.66 124.63 127.16 922,539 +0.45(+0.36%)
Jan 22, 2020 126.00 128.28 125.48 126.71 1,152,135 +1.99(+1.60%)
Jan 21, 2020 123.55 125.60 122.42 124.72 464,063 +1.46(+1.18%)
Jan 17, 2020 125.69 126.39 121.88 123.26 722,500 -2.10(-1.68%)
Jan 16, 2020 123.87 126.57 123.50 125.36 481,058 +1.92(+1.56%)
Jan 15, 2020 123.16 125.86 123.16 123.44 470,948 +1.00(+0.82%)
Jan 14, 2020 121.62 123.43 121.49 122.44 821,338 +1.09(+0.90%)
Jan 13, 2020 120.01 122.18 118.61 121.35 955,718 -0.49(-0.40%)
Jan 10, 2020 122.02 123.81 120.98 121.84 650,400 -0.03(-0.02%)
Jan 09, 2020 125.19 125.50 120.35 121.87 1,352,758 -1.98(-1.60%)
Jan 08, 2020 122.06 125.06 122.06 123.85 742,960 +1.62(+1.33%)
Jan 07, 2020 120.90 122.49 119.91 122.23 543,594 +1.82(+1.51%)
Jan 06, 2020 117.69 120.64 116.78 120.41 803,682 +2.26(+1.91%)
Jan 03, 2020 115.76 118.47 115.21 118.15 511,800 +0.92(+0.78%)
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.