PFPT - Proofpoint, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 2019125.36127.93125.36127.19127.19591,200
Jul 23, 2019126.80127.07124.63125.10125.10391,500
Jul 22, 2019124.75126.70124.43125.76125.76351,600
Jul 19, 2019126.02126.05123.26123.62123.62512,400
Jul 18, 2019125.04125.31123.34125.11125.11470,700
Jul 17, 2019126.75127.03124.86125.14125.14478,800
Jul 16, 2019126.00127.78124.78126.20126.20439,500
Jul 15, 2019125.50126.39124.19125.70125.70239,600
Jul 12, 2019123.99125.42122.42125.22125.22332,600
Jul 11, 2019125.16125.28122.47123.89123.89633,400
Jul 10, 2019125.50127.40124.14124.39124.39418,900
Jul 09, 2019122.47125.46122.43124.95124.951,076,300
Jul 08, 2019123.18124.52122.16122.48122.48495,400
Jul 05, 2019124.35125.51122.57124.56124.56310,800
Jul 03, 2019123.05126.76122.92125.29125.291,090,600
Jul 02, 2019121.13123.17121.12122.72122.72444,700
Jul 01, 2019122.52124.12120.31121.85121.85672,000
Jun 28, 2019117.22120.29116.58120.25120.251,316,800
Jun 27, 2019115.25117.58114.60116.81116.81462,100
Jun 26, 2019111.99116.53111.54114.96114.96692,500
Jun 25, 2019111.92112.69110.09111.22111.22362,200
Jun 24, 2019113.59114.74111.15111.57111.57276,200
Jun 21, 2019115.24116.55112.51113.04113.04749,100
Jun 20, 2019115.59116.24114.13115.33115.33422,100
Jun 19, 2019111.70114.20111.70114.07114.07370,900
Jun 18, 2019109.82111.69109.82111.63111.63486,700
Jun 17, 2019107.05109.12106.51108.24108.24194,100
Jun 14, 2019109.19110.00107.08107.18107.18234,000
Jun 13, 2019110.18110.39108.60109.35109.35250,500
Jun 12, 2019110.18110.49108.68109.85109.85470,200
Jun 11, 2019112.02113.12107.62109.23109.23629,100
Jun 10, 2019109.16111.77109.16111.06111.06416,400
Jun 07, 2019108.68109.22107.03108.29108.29472,500
Jun 06, 2019109.02109.22106.35108.42108.42468,000
Jun 05, 2019110.64112.32106.88108.79108.79429,000
Jun 04, 2019104.12110.24102.52109.99109.991,151,900
Jun 03, 2019112.20112.89102.25102.90102.901,236,300
May 31, 2019112.77113.98111.94112.36112.36416,300
May 30, 2019113.94115.03113.94114.73114.73210,500
May 29, 2019114.89115.92113.18113.90113.90314,900
May 28, 2019116.14117.90115.76115.83115.83303,500
May 24, 2019114.98116.49113.74115.87115.87555,000
May 23, 2019117.15117.16113.77114.12114.12338,400
May 22, 2019117.88118.90117.28117.34117.34280,600
May 21, 2019118.55119.45117.92118.32118.32512,800
May 20, 2019117.99118.77116.49117.00117.00440,400
May 17, 2019120.01121.68118.77119.97119.97312,600
May 16, 2019119.46121.84119.18121.54121.54273,600
May 15, 2019118.27119.82116.98119.61119.61254,600
May 14, 2019117.02119.59117.02119.03119.03290,800
May 13, 2019118.43119.85115.64116.08116.08330,800
May 10, 2019119.95122.23118.65121.50121.50517,200
May 09, 2019118.67121.52117.84120.82120.82353,500
May 08, 2019118.78120.88117.76120.15120.15299,500
May 07, 2019121.85123.23117.40118.85118.85543,200
May 06, 2019122.36124.20121.15123.85123.85362,400
May 03, 2019123.19125.13122.40124.58124.58396,100
May 02, 2019123.01124.28121.67122.69122.69348,300
May 01, 2019126.14126.52123.26123.33123.33371,500
Apr 30, 2019127.35127.96124.76125.42125.42554,800
Apr 29, 2019124.38128.65124.38127.64127.64712,600
Apr 26, 2019128.51129.38119.45124.55124.551,659,300
Apr 25, 2019128.58131.43127.60131.32131.321,239,300
Apr 24, 2019127.01128.81125.61127.65127.65865,000
Apr 23, 2019124.03126.92123.70126.19126.19580,200
Apr 22, 2019121.79124.26121.50123.98123.98541,100
Apr 18, 2019122.16122.16116.99121.38121.38766,700
Apr 17, 2019124.71124.99121.67122.93122.93542,700
Apr 16, 2019123.71126.70122.97123.81123.81851,100
Apr 15, 2019122.98123.19121.94122.90122.90389,800
Apr 12, 2019122.00123.34120.92122.55122.55508,600
Apr 11, 2019120.92121.57119.86119.94119.94333,700
Apr 10, 2019119.93121.77119.54120.84120.84431,500
Apr 09, 2019120.00120.61119.11119.99119.99340,400
Apr 08, 2019119.35120.70118.04120.18120.18771,400
Apr 05, 2019118.16120.42117.89119.13119.13589,900
Apr 04, 2019123.56123.56115.09117.59117.59801,800
Apr 03, 2019123.10124.62122.04123.20123.20646,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...