U.S. markets open in 4 hours 23 minutes

Proofpoint, Inc. (PFPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.03-2.26 (-1.82%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 2021125.00125.47121.99122.03122.03477,800
Mar 01, 2021121.31125.67119.31124.29124.29863,400
Feb 26, 2021123.19124.34119.98120.92120.92706,300
Feb 25, 2021124.32125.63122.00124.05124.05524,400
Feb 24, 2021124.89125.98123.83124.59124.59618,600
Feb 23, 2021131.02131.02123.62125.72125.72958,800
Feb 22, 2021134.49137.24132.10132.55132.55763,200
Feb 19, 2021137.34139.22135.69139.13139.13571,300
Feb 18, 2021134.26137.94133.61137.23137.23566,400
Feb 17, 2021135.12135.67133.55135.51135.51481,900
Feb 16, 2021135.73137.96134.15134.64134.64403,000
Feb 12, 2021134.00135.98132.87134.93134.93675,200
Feb 11, 2021132.52134.40131.00134.10134.10497,500
Feb 10, 2021131.21133.07131.02132.04132.04520,200
Feb 09, 2021128.84131.67127.34131.21131.21613,600
Feb 08, 2021129.20132.86129.08130.92130.92397,200
Feb 05, 2021131.78135.56127.21129.20129.201,062,000
Feb 04, 2021130.09130.90127.45130.19130.19842,600
Feb 03, 2021134.12134.33128.24128.89128.89693,300
Feb 02, 2021136.38136.38131.30134.57134.57620,500
Feb 01, 2021131.14132.39128.79130.62130.62562,000
Jan 29, 2021130.76130.76127.10129.08129.08631,200
Jan 28, 2021133.21134.29130.08130.34130.34697,300
Jan 27, 2021135.03136.79131.42133.76133.76479,800
Jan 26, 2021137.64140.91134.46134.89134.89321,700
Jan 25, 2021139.57140.24134.29136.24136.24370,900
Jan 22, 2021137.46139.90137.10137.96137.96402,000
Jan 21, 2021139.78140.34137.41138.06138.06365,200
Jan 20, 2021137.83139.83137.01138.25138.25286,600
Jan 19, 2021138.00138.00134.86136.84136.84360,900
Jan 15, 2021135.00137.42134.63135.37135.37387,600
Jan 14, 2021134.53136.80133.01134.25134.25415,900
Jan 13, 2021139.89140.17135.21135.50135.50394,800
Jan 12, 2021136.52140.81134.34139.50139.50578,600
Jan 11, 2021135.19139.57132.80137.50137.50341,400
Jan 08, 2021136.15139.05135.27136.83136.83460,800
Jan 07, 2021131.25134.73131.25134.40134.40517,100
Jan 06, 2021130.51132.54129.24131.48131.48654,900
Jan 05, 2021131.98134.08130.63133.08133.08407,000
Jan 04, 2021136.23136.29131.70132.72132.72953,300
Dec 31, 2020136.88136.91134.83136.41136.41402,200
Dec 30, 2020132.96136.49132.96136.19136.19830,700
Dec 29, 2020136.97136.97132.32133.53133.53740,500
Dec 28, 2020136.94137.72135.26136.58136.58674,700
Dec 24, 2020136.54136.54133.34135.13135.13382,100
Dec 23, 2020137.00137.84135.06136.51136.51486,800
Dec 22, 2020131.01136.97130.42136.87136.87815,700
Dec 21, 2020129.15131.07127.22130.40130.401,415,100
Dec 18, 2020118.02131.89117.18131.11131.112,477,400
Dec 17, 2020117.77117.77115.09117.15117.15666,200
Dec 16, 2020116.67118.16114.12114.40114.40989,300
Dec 15, 2020120.00120.00115.79116.18116.18664,400
Dec 14, 2020118.20121.06118.20119.24119.24698,700
Dec 11, 2020115.19118.18115.19118.17118.17497,900
Dec 10, 2020112.90116.35111.97115.87115.87697,000
Dec 09, 2020115.61115.61111.47113.30113.30654,500
Dec 08, 2020114.00115.33113.63115.01115.01564,900
Dec 07, 2020109.75114.10109.71114.00114.00960,100
Dec 04, 2020109.00110.85108.92109.88109.88563,700
Dec 03, 2020106.41109.98106.41108.78108.78749,800
Dec 02, 2020105.00107.04104.01106.82106.82629,700
Dec 01, 2020102.70106.00100.70104.98104.98713,900
Nov 30, 2020104.10105.90102.27103.49103.49947,000
Nov 27, 202098.51101.5098.50101.44101.44364,700
Nov 25, 202098.0799.3597.0997.8597.85686,100
Nov 24, 202097.6398.5197.0197.9097.90889,500
Nov 23, 202097.5698.5096.3697.2797.27956,800
Nov 20, 202098.1899.3397.0697.2897.28581,000
Nov 19, 202097.6199.2895.7598.1698.16395,100
Nov 18, 202099.36100.6797.5297.7797.77537,800
Nov 17, 2020101.15101.8999.58100.53100.53392,400
Nov 16, 2020100.00101.6398.77100.69100.69466,300
Nov 13, 2020100.30101.54100.05100.89100.891,435,800
Nov 12, 2020101.45102.9999.6899.9499.94746,300
Nov 11, 202099.15102.5197.00100.50100.50589,200
Nov 10, 202099.19100.0094.8397.6297.62686,000
Nov 09, 202097.64102.9997.0099.7099.70653,500
Nov 06, 202098.0098.9997.4998.1598.15447,900
Nov 05, 2020100.71102.5498.4799.2499.24544,500
Nov 04, 202096.98101.3796.9898.9298.92555,600
Nov 03, 202094.0595.9792.9895.1795.17611,300
Nov 02, 202095.7597.9591.6093.5793.57708,300
Oct 30, 202099.74101.5795.0795.7495.741,338,200
Oct 29, 2020104.01104.91101.91103.19103.19616,600
Oct 28, 2020104.71105.35102.53104.28104.28428,900
Oct 27, 2020106.33108.00105.59105.69105.69373,200
Oct 26, 2020107.24107.64103.42106.57106.57583,700
Oct 23, 2020108.43108.79106.92107.48107.48317,600
Oct 22, 2020108.73108.77105.81108.45108.45302,000
Oct 21, 2020108.47108.64105.56107.87107.87576,900
Oct 20, 2020110.37111.73107.44107.55107.55297,600
Oct 19, 2020111.02112.09109.23109.42109.42282,100
Oct 16, 2020111.98112.13110.03110.62110.62362,300
Oct 15, 2020108.19111.71107.84111.40111.40337,000
Oct 14, 2020112.55113.74111.01111.89111.89510,300
Oct 13, 2020111.76112.69110.94112.03112.03368,800
Oct 12, 2020110.81112.05110.25111.16111.16310,900
Oct 09, 2020108.10109.77108.10109.36109.36427,500
Oct 08, 2020109.00110.14106.00107.84107.84335,900
Oct 07, 2020104.72109.34104.57108.50108.50556,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...