U.S. markets open in 4 hours 23 minutes
S&P Futures
3,892.25+24.75(+0.64%)Dow Futures
31,581.00+223.00(+0.71%)Nasdaq Futures
13,153.00+97.75(+0.75%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 02, 2021 | 125.00 | 125.47 | 121.99 | 122.03 | 122.03 | 477,800 |
| Mar 01, 2021 | 121.31 | 125.67 | 119.31 | 124.29 | 124.29 | 863,400 |
| Feb 26, 2021 | 123.19 | 124.34 | 119.98 | 120.92 | 120.92 | 706,300 |
| Feb 25, 2021 | 124.32 | 125.63 | 122.00 | 124.05 | 124.05 | 524,400 |
| Feb 24, 2021 | 124.89 | 125.98 | 123.83 | 124.59 | 124.59 | 618,600 |
| Feb 23, 2021 | 131.02 | 131.02 | 123.62 | 125.72 | 125.72 | 958,800 |
| Feb 22, 2021 | 134.49 | 137.24 | 132.10 | 132.55 | 132.55 | 763,200 |
| Feb 19, 2021 | 137.34 | 139.22 | 135.69 | 139.13 | 139.13 | 571,300 |
| Feb 18, 2021 | 134.26 | 137.94 | 133.61 | 137.23 | 137.23 | 566,400 |
| Feb 17, 2021 | 135.12 | 135.67 | 133.55 | 135.51 | 135.51 | 481,900 |
| Feb 16, 2021 | 135.73 | 137.96 | 134.15 | 134.64 | 134.64 | 403,000 |
| Feb 12, 2021 | 134.00 | 135.98 | 132.87 | 134.93 | 134.93 | 675,200 |
| Feb 11, 2021 | 132.52 | 134.40 | 131.00 | 134.10 | 134.10 | 497,500 |
| Feb 10, 2021 | 131.21 | 133.07 | 131.02 | 132.04 | 132.04 | 520,200 |
| Feb 09, 2021 | 128.84 | 131.67 | 127.34 | 131.21 | 131.21 | 613,600 |
| Feb 08, 2021 | 129.20 | 132.86 | 129.08 | 130.92 | 130.92 | 397,200 |
| Feb 05, 2021 | 131.78 | 135.56 | 127.21 | 129.20 | 129.20 | 1,062,000 |
| Feb 04, 2021 | 130.09 | 130.90 | 127.45 | 130.19 | 130.19 | 842,600 |
| Feb 03, 2021 | 134.12 | 134.33 | 128.24 | 128.89 | 128.89 | 693,300 |
| Feb 02, 2021 | 136.38 | 136.38 | 131.30 | 134.57 | 134.57 | 620,500 |
| Feb 01, 2021 | 131.14 | 132.39 | 128.79 | 130.62 | 130.62 | 562,000 |
| Jan 29, 2021 | 130.76 | 130.76 | 127.10 | 129.08 | 129.08 | 631,200 |
| Jan 28, 2021 | 133.21 | 134.29 | 130.08 | 130.34 | 130.34 | 697,300 |
| Jan 27, 2021 | 135.03 | 136.79 | 131.42 | 133.76 | 133.76 | 479,800 |
| Jan 26, 2021 | 137.64 | 140.91 | 134.46 | 134.89 | 134.89 | 321,700 |
| Jan 25, 2021 | 139.57 | 140.24 | 134.29 | 136.24 | 136.24 | 370,900 |
| Jan 22, 2021 | 137.46 | 139.90 | 137.10 | 137.96 | 137.96 | 402,000 |
| Jan 21, 2021 | 139.78 | 140.34 | 137.41 | 138.06 | 138.06 | 365,200 |
| Jan 20, 2021 | 137.83 | 139.83 | 137.01 | 138.25 | 138.25 | 286,600 |
| Jan 19, 2021 | 138.00 | 138.00 | 134.86 | 136.84 | 136.84 | 360,900 |
| Jan 15, 2021 | 135.00 | 137.42 | 134.63 | 135.37 | 135.37 | 387,600 |
| Jan 14, 2021 | 134.53 | 136.80 | 133.01 | 134.25 | 134.25 | 415,900 |
| Jan 13, 2021 | 139.89 | 140.17 | 135.21 | 135.50 | 135.50 | 394,800 |
| Jan 12, 2021 | 136.52 | 140.81 | 134.34 | 139.50 | 139.50 | 578,600 |
| Jan 11, 2021 | 135.19 | 139.57 | 132.80 | 137.50 | 137.50 | 341,400 |
| Jan 08, 2021 | 136.15 | 139.05 | 135.27 | 136.83 | 136.83 | 460,800 |
| Jan 07, 2021 | 131.25 | 134.73 | 131.25 | 134.40 | 134.40 | 517,100 |
| Jan 06, 2021 | 130.51 | 132.54 | 129.24 | 131.48 | 131.48 | 654,900 |
| Jan 05, 2021 | 131.98 | 134.08 | 130.63 | 133.08 | 133.08 | 407,000 |
| Jan 04, 2021 | 136.23 | 136.29 | 131.70 | 132.72 | 132.72 | 953,300 |
| Dec 31, 2020 | 136.88 | 136.91 | 134.83 | 136.41 | 136.41 | 402,200 |
| Dec 30, 2020 | 132.96 | 136.49 | 132.96 | 136.19 | 136.19 | 830,700 |
| Dec 29, 2020 | 136.97 | 136.97 | 132.32 | 133.53 | 133.53 | 740,500 |
| Dec 28, 2020 | 136.94 | 137.72 | 135.26 | 136.58 | 136.58 | 674,700 |
| Dec 24, 2020 | 136.54 | 136.54 | 133.34 | 135.13 | 135.13 | 382,100 |
| Dec 23, 2020 | 137.00 | 137.84 | 135.06 | 136.51 | 136.51 | 486,800 |
| Dec 22, 2020 | 131.01 | 136.97 | 130.42 | 136.87 | 136.87 | 815,700 |
| Dec 21, 2020 | 129.15 | 131.07 | 127.22 | 130.40 | 130.40 | 1,415,100 |
| Dec 18, 2020 | 118.02 | 131.89 | 117.18 | 131.11 | 131.11 | 2,477,400 |
| Dec 17, 2020 | 117.77 | 117.77 | 115.09 | 117.15 | 117.15 | 666,200 |
| Dec 16, 2020 | 116.67 | 118.16 | 114.12 | 114.40 | 114.40 | 989,300 |
| Dec 15, 2020 | 120.00 | 120.00 | 115.79 | 116.18 | 116.18 | 664,400 |
| Dec 14, 2020 | 118.20 | 121.06 | 118.20 | 119.24 | 119.24 | 698,700 |
| Dec 11, 2020 | 115.19 | 118.18 | 115.19 | 118.17 | 118.17 | 497,900 |
| Dec 10, 2020 | 112.90 | 116.35 | 111.97 | 115.87 | 115.87 | 697,000 |
| Dec 09, 2020 | 115.61 | 115.61 | 111.47 | 113.30 | 113.30 | 654,500 |
| Dec 08, 2020 | 114.00 | 115.33 | 113.63 | 115.01 | 115.01 | 564,900 |
| Dec 07, 2020 | 109.75 | 114.10 | 109.71 | 114.00 | 114.00 | 960,100 |
| Dec 04, 2020 | 109.00 | 110.85 | 108.92 | 109.88 | 109.88 | 563,700 |
| Dec 03, 2020 | 106.41 | 109.98 | 106.41 | 108.78 | 108.78 | 749,800 |
| Dec 02, 2020 | 105.00 | 107.04 | 104.01 | 106.82 | 106.82 | 629,700 |
| Dec 01, 2020 | 102.70 | 106.00 | 100.70 | 104.98 | 104.98 | 713,900 |
| Nov 30, 2020 | 104.10 | 105.90 | 102.27 | 103.49 | 103.49 | 947,000 |
| Nov 27, 2020 | 98.51 | 101.50 | 98.50 | 101.44 | 101.44 | 364,700 |
| Nov 25, 2020 | 98.07 | 99.35 | 97.09 | 97.85 | 97.85 | 686,100 |
| Nov 24, 2020 | 97.63 | 98.51 | 97.01 | 97.90 | 97.90 | 889,500 |
| Nov 23, 2020 | 97.56 | 98.50 | 96.36 | 97.27 | 97.27 | 956,800 |
| Nov 20, 2020 | 98.18 | 99.33 | 97.06 | 97.28 | 97.28 | 581,000 |
| Nov 19, 2020 | 97.61 | 99.28 | 95.75 | 98.16 | 98.16 | 395,100 |
| Nov 18, 2020 | 99.36 | 100.67 | 97.52 | 97.77 | 97.77 | 537,800 |
| Nov 17, 2020 | 101.15 | 101.89 | 99.58 | 100.53 | 100.53 | 392,400 |
| Nov 16, 2020 | 100.00 | 101.63 | 98.77 | 100.69 | 100.69 | 466,300 |
| Nov 13, 2020 | 100.30 | 101.54 | 100.05 | 100.89 | 100.89 | 1,435,800 |
| Nov 12, 2020 | 101.45 | 102.99 | 99.68 | 99.94 | 99.94 | 746,300 |
| Nov 11, 2020 | 99.15 | 102.51 | 97.00 | 100.50 | 100.50 | 589,200 |
| Nov 10, 2020 | 99.19 | 100.00 | 94.83 | 97.62 | 97.62 | 686,000 |
| Nov 09, 2020 | 97.64 | 102.99 | 97.00 | 99.70 | 99.70 | 653,500 |
| Nov 06, 2020 | 98.00 | 98.99 | 97.49 | 98.15 | 98.15 | 447,900 |
| Nov 05, 2020 | 100.71 | 102.54 | 98.47 | 99.24 | 99.24 | 544,500 |
| Nov 04, 2020 | 96.98 | 101.37 | 96.98 | 98.92 | 98.92 | 555,600 |
| Nov 03, 2020 | 94.05 | 95.97 | 92.98 | 95.17 | 95.17 | 611,300 |
| Nov 02, 2020 | 95.75 | 97.95 | 91.60 | 93.57 | 93.57 | 708,300 |
| Oct 30, 2020 | 99.74 | 101.57 | 95.07 | 95.74 | 95.74 | 1,338,200 |
| Oct 29, 2020 | 104.01 | 104.91 | 101.91 | 103.19 | 103.19 | 616,600 |
| Oct 28, 2020 | 104.71 | 105.35 | 102.53 | 104.28 | 104.28 | 428,900 |
| Oct 27, 2020 | 106.33 | 108.00 | 105.59 | 105.69 | 105.69 | 373,200 |
| Oct 26, 2020 | 107.24 | 107.64 | 103.42 | 106.57 | 106.57 | 583,700 |
| Oct 23, 2020 | 108.43 | 108.79 | 106.92 | 107.48 | 107.48 | 317,600 |
| Oct 22, 2020 | 108.73 | 108.77 | 105.81 | 108.45 | 108.45 | 302,000 |
| Oct 21, 2020 | 108.47 | 108.64 | 105.56 | 107.87 | 107.87 | 576,900 |
| Oct 20, 2020 | 110.37 | 111.73 | 107.44 | 107.55 | 107.55 | 297,600 |
| Oct 19, 2020 | 111.02 | 112.09 | 109.23 | 109.42 | 109.42 | 282,100 |
| Oct 16, 2020 | 111.98 | 112.13 | 110.03 | 110.62 | 110.62 | 362,300 |
| Oct 15, 2020 | 108.19 | 111.71 | 107.84 | 111.40 | 111.40 | 337,000 |
| Oct 14, 2020 | 112.55 | 113.74 | 111.01 | 111.89 | 111.89 | 510,300 |
| Oct 13, 2020 | 111.76 | 112.69 | 110.94 | 112.03 | 112.03 | 368,800 |
| Oct 12, 2020 | 110.81 | 112.05 | 110.25 | 111.16 | 111.16 | 310,900 |
| Oct 09, 2020 | 108.10 | 109.77 | 108.10 | 109.36 | 109.36 | 427,500 |
| Oct 08, 2020 | 109.00 | 110.14 | 106.00 | 107.84 | 107.84 | 335,900 |
| Oct 07, 2020 | 104.72 | 109.34 | 104.57 | 108.50 | 108.50 | 556,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
