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 (%)
May 31, 2018 118.51 119.94 116.38 116.89 802,237 -1.66(-1.40%)
May 30, 2018 120.36 121.54 118.25 118.55 1,041,931 -1.41(-1.18%)
May 29, 2018 121.41 122.61 119.90 119.96 612,245 -2.34(-1.91%)
May 25, 2018 122.30 122.30 122.30 0 -0.36(-0.29%)
May 24, 2018 121.26 123.13 120.83 122.66 524,208 +1.20(+0.99%)
May 23, 2018 118.22 121.50 118.12 121.46 476,360 +2.25(+1.89%)
May 22, 2018 123.00 123.18 119.05 119.21 630,758 -3.36(-2.74%)
May 21, 2018 123.30 123.75 120.51 122.57 614,999 +0.11(+0.09%)
May 18, 2018 122.61 123.35 121.81 122.46 411,264 +0.18(+0.15%)
May 17, 2018 122.57 123.06 121.58 122.28 398,909 -0.27(-0.22%)
May 16, 2018 123.30 123.74 121.99 122.55 619,105 -1.00(-0.81%)
May 15, 2018 121.63 124.63 120.82 123.55 356,158 +0.70(+0.57%)
May 14, 2018 126.52 127.24 121.79 122.85 538,753 -3.37(-2.67%)
May 11, 2018 128.55 128.88 125.25 126.22 381,010 -2.50(-1.94%)
May 10, 2018 127.50 130.27 127.43 128.72 526,027 +1.43(+1.12%)
May 09, 2018 125.77 127.84 125.00 127.29 396,520 +2.17(+1.73%)
May 08, 2018 124.08 125.39 123.80 125.12 360,174 +0.69(+0.55%)
May 07, 2018 122.79 125.31 122.50 124.43 322,005 +1.94(+1.58%)
May 04, 2018 119.63 123.03 118.11 122.49 463,184 +2.53(+2.11%)
May 03, 2018 119.02 121.00 116.79 119.96 572,794 +0.64(+0.54%)
May 02, 2018 118.94 119.95 117.38 119.32 379,583 +0.45(+0.38%)
May 01, 2018 117.40 119.08 116.05 118.87 356,191 +0.93(+0.79%)
Apr 30, 2018 118.99 120.11 116.65 117.94 646,968 +0.71(+0.61%)
Apr 27, 2018 122.37 125.53 115.22 117.23 1,350,394 -6.44(-5.21%)
Apr 26, 2018 121.30 124.31 119.60 123.67 626,228 +3.56(+2.96%)
Apr 25, 2018 121.00 121.63 116.91 120.11 800,285 -1.04(-0.86%)
Apr 24, 2018 122.85 124.41 120.27 121.15 350,300 -0.91(-0.75%)
Apr 23, 2018 123.07 123.54 120.95 122.06 545,188 -0.01(-0.01%)
Apr 20, 2018 124.99 126.07 120.92 122.07 725,910 -3.56(-2.83%)
Apr 19, 2018 125.91 126.35 124.52 125.63 298,998 -0.47(-0.37%)
Apr 18, 2018 125.61 127.35 124.14 126.10 325,691 +0.48(+0.38%)
Apr 17, 2018 125.53 126.18 124.50 125.62 588,692 +1.19(+0.96%)
Apr 16, 2018 122.67 126.29 121.83 124.43 548,436 +3.07(+2.53%)
Apr 13, 2018 123.66 123.83 120.42 121.36 301,772 -1.58(-1.29%)
Apr 12, 2018 121.96 123.64 121.17 122.94 497,160 +2.10(+1.74%)
Apr 11, 2018 120.71 122.27 119.08 120.84 348,889 +0.13(+0.11%)
Apr 10, 2018 121.93 121.93 118.78 120.71 755,304 +2.34(+1.98%)
Apr 09, 2018 118.49 121.28 117.69 118.37 682,936 +1.18(+1.01%)
Apr 06, 2018 117.41 120.08 116.15 117.19 427,672 -1.91(-1.60%)
Apr 05, 2018 119.67 120.41 117.77 119.10 447,664 +0.33(+0.28%)
Apr 04, 2018 113.05 119.22 112.75 118.77 502,493 +3.66(+3.18%)
Apr 03, 2018 113.54 115.55 112.80 115.11 407,001 +2.65(+2.36%)
Apr 02, 2018 113.09 114.12 110.72 112.46 537,091 -1.19(-1.05%)
Mar 29, 2018 113.65 113.65 113.65 0 +1.35(+1.20%)
Mar 28, 2018 112.13 114.51 111.10 112.30 790,646 +0.24(+0.21%)
Mar 27, 2018 122.31 122.57 111.23 112.06 1,108,863 -9.91(-8.12%)
Mar 26, 2018 117.84 122.35 117.84 121.97 542,937 +6.22(+5.37%)
Mar 23, 2018 117.79 119.64 115.58 115.75 619,180 -1.59(-1.36%)
Mar 22, 2018 120.75 121.77 117.26 117.34 636,778 -4.45(-3.65%)
Mar 21, 2018 120.18 123.20 119.41 121.79 612,611 +1.38(+1.15%)
Mar 20, 2018 118.00 121.23 117.10 120.41 706,511 +2.54(+2.15%)
Mar 19, 2018 117.87 118.88 116.10 117.87 631,502 -0.82(-0.69%)
Mar 16, 2018 119.84 121.37 118.66 118.69 847,425 -1.32(-1.10%)
Mar 15, 2018 120.59 121.85 119.18 120.01 709,296 -0.50(-0.41%)
Mar 14, 2018 118.90 121.70 118.34 120.51 806,355 +1.93(+1.63%)
Mar 13, 2018 120.57 123.87 117.83 118.58 557,058 -0.44(-0.37%)
Mar 12, 2018 119.36 119.50 117.50 119.02 627,176 +0.17(+0.14%)
Mar 09, 2018 122.00 122.28 118.62 118.85 722,372 -1.99(-1.65%)
Mar 08, 2018 118.79 121.42 118.79 120.84 927,682 +2.15(+1.81%)
Mar 07, 2018 120.71 118.69 1,123,915 +1.33(+1.13%)
Mar 06, 2018 116.14 118.03 114.59 117.36 1,416,601 +1.85(+1.60%)
Mar 05, 2018 111.10 116.04 110.55 115.51 973,889 +4.46(+4.02%)
Mar 02, 2018 106.53 112.36 106.15 111.05 1,001,028 +3.83(+3.57%)
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.