Mail

PFPT - Proofpoint, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	115.14	116.84	114.14	114.91	114.91	585,200
Aug 22, 2019	117.28	117.59	115.17	116.04	116.04	508,100
Aug 21, 2019	114.60	118.10	114.00	117.60	117.60	2,557,000
Aug 20, 2019	117.00	117.00	111.91	111.99	111.99	1,309,300
Aug 19, 2019	119.08	119.34	117.88	118.23	118.23	473,900
Aug 16, 2019	115.99	117.84	115.13	117.15	117.15	585,200
Aug 15, 2019	115.01	116.23	113.82	114.78	114.78	354,700
Aug 14, 2019	116.00	116.42	113.01	115.02	115.02	608,500
Aug 13, 2019	113.85	118.74	113.35	117.71	117.71	629,800
Aug 12, 2019	116.70	116.81	113.29	113.66	113.66	403,000
Aug 09, 2019	118.65	119.17	116.53	117.55	117.55	386,500
Aug 08, 2019	117.03	119.65	116.72	119.24	119.24	494,500
Aug 07, 2019	117.08	119.32	115.91	116.06	116.06	375,700
Aug 06, 2019	119.56	121.15	117.01	119.11	119.11	648,000
Aug 05, 2019	119.90	120.42	115.48	117.58	117.58	651,200
Aug 02, 2019	126.25	126.38	123.11	123.92	123.92	288,700
Aug 01, 2019	126.51	128.91	125.92	126.97	126.97	351,000
Jul 31, 2019	127.28	127.85	124.69	126.20	126.20	452,100
Jul 30, 2019	125.92	127.48	125.09	127.20	127.20	316,500
Jul 29, 2019	130.03	130.50	124.32	127.52	127.52	467,300
Jul 26, 2019	130.00	132.85	126.11	130.55	130.55	1,311,600
Jul 25, 2019	128.44	128.51	126.02	127.00	127.00	731,500
Jul 24, 2019	125.36	127.93	125.36	127.19	127.19	591,200
Jul 23, 2019	126.80	127.07	124.63	125.10	125.10	391,500
Jul 22, 2019	124.75	126.70	124.43	125.76	125.76	351,600
Jul 19, 2019	126.02	126.05	123.26	123.62	123.62	512,400
Jul 18, 2019	125.04	125.31	123.34	125.11	125.11	470,700
Jul 17, 2019	126.75	127.03	124.86	125.14	125.14	478,800
Jul 16, 2019	126.00	127.78	124.78	126.20	126.20	439,500
Jul 15, 2019	125.50	126.39	124.19	125.70	125.70	239,600
Jul 12, 2019	123.99	125.42	122.42	125.22	125.22	332,600
Jul 11, 2019	125.16	125.28	122.47	123.89	123.89	633,400
Jul 10, 2019	125.50	127.40	124.14	124.39	124.39	418,900
Jul 09, 2019	122.47	125.46	122.43	124.95	124.95	1,076,300
Jul 08, 2019	123.18	124.52	122.16	122.48	122.48	495,400
Jul 05, 2019	124.35	125.51	122.57	124.56	124.56	310,800
Jul 03, 2019	123.05	126.76	122.92	125.29	125.29	1,090,600
Jul 02, 2019	121.13	123.17	121.12	122.72	122.72	444,700
Jul 01, 2019	122.52	124.12	120.31	121.85	121.85	672,000
Jun 28, 2019	117.22	120.29	116.58	120.25	120.25	1,316,800
Jun 27, 2019	115.25	117.58	114.60	116.81	116.81	462,100
Jun 26, 2019	111.99	116.53	111.54	114.96	114.96	692,500
Jun 25, 2019	111.92	112.69	110.09	111.22	111.22	362,200
Jun 24, 2019	113.59	114.74	111.15	111.57	111.57	276,200
Jun 21, 2019	115.24	116.55	112.51	113.04	113.04	749,100
Jun 20, 2019	115.59	116.24	114.13	115.33	115.33	422,100
Jun 19, 2019	111.70	114.20	111.70	114.07	114.07	370,900
Jun 18, 2019	109.82	111.69	109.82	111.63	111.63	486,700
Jun 17, 2019	107.05	109.12	106.51	108.24	108.24	194,100
Jun 14, 2019	109.19	110.00	107.08	107.18	107.18	234,000
Jun 13, 2019	110.18	110.39	108.60	109.35	109.35	250,500
Jun 12, 2019	110.18	110.49	108.68	109.85	109.85	470,200
Jun 11, 2019	112.02	113.12	107.62	109.23	109.23	629,100
Jun 10, 2019	109.16	111.77	109.16	111.06	111.06	416,400
Jun 07, 2019	108.68	109.22	107.03	108.29	108.29	472,500
Jun 06, 2019	109.02	109.22	106.35	108.42	108.42	468,000
Jun 05, 2019	110.64	112.32	106.88	108.79	108.79	429,000
Jun 04, 2019	104.12	110.24	102.52	109.99	109.99	1,151,900
Jun 03, 2019	112.20	112.89	102.25	102.90	102.90	1,236,300
May 31, 2019	112.77	113.98	111.94	112.36	112.36	416,300
May 30, 2019	113.94	115.03	113.94	114.73	114.73	210,500
May 29, 2019	114.89	115.92	113.18	113.90	113.90	314,900
May 28, 2019	116.14	117.90	115.76	115.83	115.83	303,500
May 24, 2019	114.98	116.49	113.74	115.87	115.87	555,000
May 23, 2019	117.15	117.16	113.77	114.12	114.12	338,400
May 22, 2019	117.88	118.90	117.28	117.34	117.34	280,600
May 21, 2019	118.55	119.45	117.92	118.32	118.32	512,800
May 20, 2019	117.99	118.77	116.49	117.00	117.00	440,400
May 17, 2019	120.01	121.68	118.77	119.97	119.97	312,600
May 16, 2019	119.46	121.84	119.18	121.54	121.54	273,600
May 15, 2019	118.27	119.82	116.98	119.61	119.61	254,600
May 14, 2019	117.02	119.59	117.02	119.03	119.03	290,800
May 13, 2019	118.43	119.85	115.64	116.08	116.08	330,800
May 10, 2019	119.95	122.23	118.65	121.50	121.50	517,200
May 09, 2019	118.67	121.52	117.84	120.82	120.82	353,500
May 08, 2019	118.78	120.88	117.76	120.15	120.15	299,500
May 07, 2019	121.85	123.23	117.40	118.85	118.85	543,200
May 06, 2019	122.36	124.20	121.15	123.85	123.85	362,400
May 03, 2019	123.19	125.13	122.40	124.58	124.58	396,100
May 02, 2019	123.01	124.28	121.67	122.69	122.69	348,300
May 01, 2019	126.14	126.52	123.26	123.33	123.33	371,500
Apr 30, 2019	127.35	127.96	124.76	125.42	125.42	554,800
Apr 29, 2019	124.38	128.65	124.38	127.64	127.64	712,600
Apr 26, 2019	128.51	129.38	119.45	124.55	124.55	1,659,300
Apr 25, 2019	128.58	131.43	127.60	131.32	131.32	1,239,300
Apr 24, 2019	127.01	128.81	125.61	127.65	127.65	865,000
Apr 23, 2019	124.03	126.92	123.70	126.19	126.19	580,200
Apr 22, 2019	121.79	124.26	121.50	123.98	123.98	541,100
Apr 18, 2019	122.16	122.16	116.99	121.38	121.38	766,700
Apr 17, 2019	124.71	124.99	121.67	122.93	122.93	542,700
Apr 16, 2019	123.71	126.70	122.97	123.81	123.81	851,100
Apr 15, 2019	122.98	123.19	121.94	122.90	122.90	389,800
Apr 12, 2019	122.00	123.34	120.92	122.55	122.55	508,600
Apr 11, 2019	120.92	121.57	119.86	119.94	119.94	333,700
Apr 10, 2019	119.93	121.77	119.54	120.84	120.84	431,500
Apr 09, 2019	120.00	120.61	119.11	119.99	119.99	340,400
Apr 08, 2019	119.35	120.70	118.04	120.18	120.18	771,400
Apr 05, 2019	118.16	120.42	117.89	119.13	119.13	589,900
Apr 04, 2019	123.56	123.56	115.09	117.59	117.59	801,800
Apr 03, 2019	123.10	124.62	122.04	123.20	123.20	646,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...