FinancialContent is the trusted provider of stock market information to the media industry.
Proofpoint Inc (NQ: PFPT)
126.78 USD  +0.27 (+0.21%)
Streaming Delayed Price  /  Updated: 2:05 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2019 126.86 127.73 125.51 126.51 400,720 +0.27(+0.21%)
Sep 18, 2019 126.25 127.00 124.61 126.24 518,007 -0.98(-0.77%)
Sep 17, 2019 129.00 129.20 125.42 127.22 488,436 -0.76(-0.59%)
Sep 16, 2019 123.72 128.00 121.50 127.98 1,766,066 +2.23(+1.77%)
Sep 13, 2019 124.30 126.29 123.06 125.75 418,600 +1.45(+1.17%)
Sep 12, 2019 127.39 127.40 123.29 124.30 377,029 -1.41(-1.12%)
Sep 11, 2019 126.00 127.54 124.02 125.71 529,311 +0.09(+0.07%)
Sep 10, 2019 124.00 125.78 121.66 125.62 584,105 +1.04(+0.83%)
Sep 09, 2019 125.06 125.75 122.58 124.58 576,072 -0.52(-0.42%)
Sep 06, 2019 127.48 128.76 124.94 125.10 590,400 -2.71(-2.12%)
Sep 05, 2019 127.16 128.88 125.67 127.81 1,053,067 +4.64(+3.77%)
Sep 04, 2019 118.23 123.52 118.23 123.17 1,266,723 +6.15(+5.26%)
Sep 03, 2019 112.55 117.64 112.42 117.02 898,021 +3.41(+3.00%)
Aug 30, 2019 114.16 114.98 112.34 113.61 652,000 +0.82(+0.73%)
Aug 29, 2019 111.99 113.59 110.66 112.79 885,240 +2.17(+1.96%)
Aug 28, 2019 111.96 112.66 110.50 110.62 566,776 -1.78(-1.58%)
Aug 27, 2019 115.68 116.23 112.13 112.40 557,487 -2.43(-2.12%)
Aug 26, 2019 115.57 116.01 113.20 114.83 416,017 -0.08(-0.07%)
Aug 23, 2019 115.14 116.84 114.14 114.91 593,500 -1.13(-0.97%)
Aug 22, 2019 117.28 117.59 115.17 116.04 508,114 -1.56(-1.33%)
Aug 21, 2019 114.07 118.10 114.00 117.60 2,556,986 +5.61(+5.01%)
Aug 20, 2019 117.00 117.00 111.91 111.99 1,309,299 -6.24(-5.28%)
Aug 19, 2019 119.08 119.33 117.88 118.23 477,730 +1.08(+0.92%)
Aug 16, 2019 115.99 117.84 115.13 117.15 590,400 +2.37(+2.06%)
Aug 15, 2019 115.01 116.23 113.82 114.78 356,299 -0.24(-0.21%)
Aug 14, 2019 116.00 116.42 113.01 115.02 608,475 -2.69(-2.29%)
Aug 13, 2019 113.85 118.74 113.35 117.71 632,874 +4.05(+3.56%)
Aug 12, 2019 116.70 116.81 113.29 113.66 403,041 -3.89(-3.31%)
Aug 09, 2019 118.65 119.17 116.53 117.55 386,500 -1.69(-1.42%)
Aug 08, 2019 117.03 119.65 116.72 119.24 494,496 +3.18(+2.74%)
Aug 07, 2019 117.08 119.32 115.90 116.06 375,661 -3.05(-2.56%)
Aug 06, 2019 119.56 121.14 117.01 119.11 648,000 +1.53(+1.30%)
Aug 05, 2019 119.90 120.42 115.48 117.58 651,354 -6.34(-5.12%)
Aug 02, 2019 126.25 126.38 123.11 123.92 288,600 -3.05(-2.40%)
Aug 01, 2019 126.51 128.91 125.92 126.97 351,045 +0.77(+0.61%)
Jul 31, 2019 127.28 127.85 124.69 126.20 452,116 -1.00(-0.79%)
Jul 30, 2019 125.92 127.48 125.09 127.20 316,459 -0.32(-0.25%)
Jul 29, 2019 130.03 130.50 124.32 127.52 467,303 -3.03(-2.32%)
Jul 26, 2019 130.00 132.85 126.11 130.55 1,311,900 +3.55(+2.80%)
Jul 25, 2019 128.44 128.51 126.02 127.00 731,421 -0.19(-0.15%)
Jul 24, 2019 125.36 127.93 125.36 127.19 591,181 +2.09(+1.67%)
Jul 23, 2019 126.80 127.07 124.63 125.10 391,540 -0.66(-0.52%)
Jul 22, 2019 124.75 126.70 124.43 125.76 351,605 +2.14(+1.73%)
Jul 19, 2019 126.02 126.05 123.26 123.62 512,300 -1.49(-1.19%)
Jul 18, 2019 125.04 125.31 123.34 125.11 470,728 -0.03(-0.02%)
Jul 17, 2019 126.75 127.03 124.86 125.14 478,797 -1.06(-0.84%)
Jul 16, 2019 126.00 127.78 124.78 126.20 439,470 +0.50(+0.40%)
Jul 15, 2019 125.50 126.39 124.19 125.70 239,622 +0.48(+0.38%)
Jul 12, 2019 123.99 125.42 122.42 125.22 332,600 +1.33(+1.07%)
Jul 11, 2019 125.16 125.28 122.46 123.89 633,406 -0.50(-0.40%)
Jul 10, 2019 125.50 127.40 124.14 124.39 418,886 -0.56(-0.45%)
Jul 09, 2019 122.47 125.46 122.43 124.95 1,076,281 +2.47(+2.02%)
Jul 08, 2019 123.18 124.52 122.16 122.48 495,428 -2.08(-1.67%)
Jul 05, 2019 124.35 125.51 122.57 124.56 310,800 -0.73(-0.58%)
Jul 03, 2019 123.05 126.76 122.92 125.29 1,090,600 +2.57(+2.09%)
Jul 02, 2019 121.13 123.17 121.11 122.72 444,702 +1.80(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.