PFPT - Proofpoint, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019112.97113.71112.20113.60113.60586,000
Dec 12, 2019113.00114.63111.99112.86112.86387,700
Dec 11, 2019113.99113.99111.50112.99112.99402,300
Dec 10, 2019114.93116.52113.58113.78113.78574,400
Dec 09, 2019114.72115.74114.00115.12115.12575,400
Dec 06, 2019119.16119.16115.26115.27115.27507,600
Dec 05, 2019119.06119.99118.12118.39118.39367,300
Dec 04, 2019119.92121.22119.00119.37119.37395,300
Dec 03, 2019116.82119.45116.25119.27119.27604,600
Dec 02, 2019118.64119.44116.88118.64118.64606,500
Nov 29, 2019119.33120.16118.38118.69118.69310,500
Nov 27, 2019118.40120.00117.55119.49119.49619,600
Nov 26, 2019118.22119.55117.61118.05118.05428,800
Nov 25, 2019118.87120.63118.32118.46118.46502,700
Nov 22, 2019120.11122.02118.35118.56118.56565,400
Nov 21, 2019119.22120.07117.41120.00120.00559,700
Nov 20, 2019117.78120.98117.78119.59119.59467,400
Nov 19, 2019118.36119.61117.80118.30118.30351,900
Nov 18, 2019117.50118.68116.68117.94117.94301,800
Nov 15, 2019117.85118.19116.57118.03118.03284,200
Nov 14, 2019118.11118.74116.92117.12117.12596,700
Nov 13, 2019117.39118.73116.95118.09118.09373,700
Nov 12, 2019116.31117.89115.79117.40117.40537,300
Nov 11, 2019115.59116.96115.00116.33116.33224,600
Nov 08, 2019114.67116.67113.63116.20116.20371,700
Nov 07, 2019115.07116.82114.08114.21114.21391,600
Nov 06, 2019115.62116.14114.22114.33114.33603,000
Nov 05, 2019114.66115.59113.90115.26115.26840,200
Nov 04, 2019118.84119.25113.90114.26114.26913,300
Nov 01, 2019116.83118.06115.51117.81117.81422,700
Oct 31, 2019118.33118.33114.98115.37115.37462,700
Oct 30, 2019115.70118.78115.17117.89117.89447,600
Oct 29, 2019116.10117.15114.55115.86115.86703,100
Oct 28, 2019113.94117.00113.13116.34116.341,024,400
Oct 25, 2019116.00120.32113.71113.80113.802,352,000
Oct 24, 2019121.85125.28121.65124.45124.45976,000
Oct 23, 2019118.88121.73118.67121.40121.40793,600
Oct 22, 2019120.20121.63119.24119.81119.81738,800
Oct 21, 2019119.89120.89118.60119.99119.99706,500
Oct 18, 2019124.19125.66118.44119.44119.44957,300
Oct 17, 2019129.52131.37123.70124.20124.20979,900
Oct 16, 2019131.29131.29127.04129.07129.07576,700
Oct 15, 2019130.26131.87129.27131.76131.76490,000
Oct 14, 2019129.92133.58128.76129.64129.64614,400
Oct 11, 2019128.29131.17127.35130.14130.14933,800
Oct 10, 2019127.14128.00125.69126.74126.74528,800
Oct 09, 2019126.40127.78125.31127.28127.28495,600
Oct 08, 2019129.40130.54124.88125.05125.051,039,300
Oct 07, 2019129.61131.74128.32130.24130.241,331,300
Oct 04, 2019129.12130.30125.86128.79128.79782,900
Oct 03, 2019125.25130.68123.00128.83128.831,036,600
Oct 02, 2019127.32127.54125.05126.60126.60801,500
Oct 01, 2019130.00133.00127.91128.59128.591,016,800
Sep 30, 2019123.94129.22122.25129.05129.05942,300
Sep 27, 2019126.06126.64122.29123.96123.96592,400
Sep 26, 2019126.50128.59124.97125.09125.09700,800
Sep 25, 2019125.13127.44123.81126.91126.91457,500
Sep 24, 2019128.70128.70124.53125.17125.17522,800
Sep 23, 2019126.62128.74124.52127.60127.60473,300
Sep 20, 2019126.47128.69125.56127.50127.50754,300
Sep 19, 2019126.86127.73125.51126.51126.51327,400
Sep 18, 2019126.25127.00124.61126.24126.24513,800
Sep 17, 2019129.00129.20125.42127.22127.22484,300
Sep 16, 2019123.72128.00121.50127.98127.981,766,100
Sep 13, 2019124.30126.29123.06125.75125.75418,700
Sep 12, 2019127.39127.40123.29124.30124.30376,600
Sep 11, 2019126.00127.54124.02125.71125.71529,300
Sep 10, 2019124.00125.78121.66125.62125.62584,100
Sep 09, 2019125.06125.76122.58124.58124.58576,100
Sep 06, 2019127.48128.76124.94125.10125.10590,400
Sep 05, 2019127.16128.89125.67127.81127.811,053,100
Sep 04, 2019118.23123.52118.23123.17123.171,265,200
Sep 03, 2019112.55117.64112.42117.02117.02897,400
Aug 30, 2019114.16114.98112.34113.61113.61652,100
Aug 29, 2019111.99113.59110.66112.79112.79885,200
Aug 28, 2019111.96112.66110.50110.62110.62566,800
Aug 27, 2019115.68116.23112.13112.40112.40557,500
Aug 26, 2019115.57116.01113.20114.83114.83416,000
Aug 23, 2019115.14116.84114.14114.91114.91585,200
Aug 22, 2019117.28117.59115.17116.04116.04508,100
Aug 21, 2019114.60118.10114.00117.60117.602,557,000
Aug 20, 2019117.00117.00111.91111.99111.991,309,300
Aug 19, 2019119.08119.34117.88118.23118.23473,900
Aug 16, 2019115.99117.84115.13117.15117.15585,200
Aug 15, 2019115.01116.23113.82114.78114.78354,700
Aug 14, 2019116.00116.42113.01115.02115.02608,500
Aug 13, 2019113.85118.74113.35117.71117.71629,800
Aug 12, 2019116.70116.81113.29113.66113.66403,000
Aug 09, 2019118.65119.17116.53117.55117.55386,500
Aug 08, 2019117.03119.65116.72119.24119.24494,500
Aug 07, 2019117.08119.32115.91116.06116.06375,700
Aug 06, 2019119.56121.15117.01119.11119.11648,000
Aug 05, 2019119.90120.42115.48117.58117.58651,200
Aug 02, 2019126.25126.38123.11123.92123.92288,700
Aug 01, 2019126.51128.91125.92126.97126.97351,000
Jul 31, 2019127.28127.85124.69126.20126.20452,100
Jul 30, 2019125.92127.48125.09127.20127.20316,500
Jul 29, 2019130.03130.50124.32127.52127.52467,300
Jul 26, 2019130.00132.85126.11130.55130.551,311,600
Jul 25, 2019128.44128.51126.02127.00127.00731,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...