PFPT - Proofpoint, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 112.97 | 113.71 | 112.20 | 113.60 | 113.60 | 586,000 |
| Dec 12, 2019 | 113.00 | 114.63 | 111.99 | 112.86 | 112.86 | 387,700 |
| Dec 11, 2019 | 113.99 | 113.99 | 111.50 | 112.99 | 112.99 | 402,300 |
| Dec 10, 2019 | 114.93 | 116.52 | 113.58 | 113.78 | 113.78 | 574,400 |
| Dec 09, 2019 | 114.72 | 115.74 | 114.00 | 115.12 | 115.12 | 575,400 |
| Dec 06, 2019 | 119.16 | 119.16 | 115.26 | 115.27 | 115.27 | 507,600 |
| Dec 05, 2019 | 119.06 | 119.99 | 118.12 | 118.39 | 118.39 | 367,300 |
| Dec 04, 2019 | 119.92 | 121.22 | 119.00 | 119.37 | 119.37 | 395,300 |
| Dec 03, 2019 | 116.82 | 119.45 | 116.25 | 119.27 | 119.27 | 604,600 |
| Dec 02, 2019 | 118.64 | 119.44 | 116.88 | 118.64 | 118.64 | 606,500 |
| Nov 29, 2019 | 119.33 | 120.16 | 118.38 | 118.69 | 118.69 | 310,500 |
| Nov 27, 2019 | 118.40 | 120.00 | 117.55 | 119.49 | 119.49 | 619,600 |
| Nov 26, 2019 | 118.22 | 119.55 | 117.61 | 118.05 | 118.05 | 428,800 |
| Nov 25, 2019 | 118.87 | 120.63 | 118.32 | 118.46 | 118.46 | 502,700 |
| Nov 22, 2019 | 120.11 | 122.02 | 118.35 | 118.56 | 118.56 | 565,400 |
| Nov 21, 2019 | 119.22 | 120.07 | 117.41 | 120.00 | 120.00 | 559,700 |
| Nov 20, 2019 | 117.78 | 120.98 | 117.78 | 119.59 | 119.59 | 467,400 |
| Nov 19, 2019 | 118.36 | 119.61 | 117.80 | 118.30 | 118.30 | 351,900 |
| Nov 18, 2019 | 117.50 | 118.68 | 116.68 | 117.94 | 117.94 | 301,800 |
| Nov 15, 2019 | 117.85 | 118.19 | 116.57 | 118.03 | 118.03 | 284,200 |
| Nov 14, 2019 | 118.11 | 118.74 | 116.92 | 117.12 | 117.12 | 596,700 |
| Nov 13, 2019 | 117.39 | 118.73 | 116.95 | 118.09 | 118.09 | 373,700 |
| Nov 12, 2019 | 116.31 | 117.89 | 115.79 | 117.40 | 117.40 | 537,300 |
| Nov 11, 2019 | 115.59 | 116.96 | 115.00 | 116.33 | 116.33 | 224,600 |
| Nov 08, 2019 | 114.67 | 116.67 | 113.63 | 116.20 | 116.20 | 371,700 |
| Nov 07, 2019 | 115.07 | 116.82 | 114.08 | 114.21 | 114.21 | 391,600 |
| Nov 06, 2019 | 115.62 | 116.14 | 114.22 | 114.33 | 114.33 | 603,000 |
| Nov 05, 2019 | 114.66 | 115.59 | 113.90 | 115.26 | 115.26 | 840,200 |
| Nov 04, 2019 | 118.84 | 119.25 | 113.90 | 114.26 | 114.26 | 913,300 |
| Nov 01, 2019 | 116.83 | 118.06 | 115.51 | 117.81 | 117.81 | 422,700 |
| Oct 31, 2019 | 118.33 | 118.33 | 114.98 | 115.37 | 115.37 | 462,700 |
| Oct 30, 2019 | 115.70 | 118.78 | 115.17 | 117.89 | 117.89 | 447,600 |
| Oct 29, 2019 | 116.10 | 117.15 | 114.55 | 115.86 | 115.86 | 703,100 |
| Oct 28, 2019 | 113.94 | 117.00 | 113.13 | 116.34 | 116.34 | 1,024,400 |
| Oct 25, 2019 | 116.00 | 120.32 | 113.71 | 113.80 | 113.80 | 2,352,000 |
| Oct 24, 2019 | 121.85 | 125.28 | 121.65 | 124.45 | 124.45 | 976,000 |
| Oct 23, 2019 | 118.88 | 121.73 | 118.67 | 121.40 | 121.40 | 793,600 |
| Oct 22, 2019 | 120.20 | 121.63 | 119.24 | 119.81 | 119.81 | 738,800 |
| Oct 21, 2019 | 119.89 | 120.89 | 118.60 | 119.99 | 119.99 | 706,500 |
| Oct 18, 2019 | 124.19 | 125.66 | 118.44 | 119.44 | 119.44 | 957,300 |
| Oct 17, 2019 | 129.52 | 131.37 | 123.70 | 124.20 | 124.20 | 979,900 |
| Oct 16, 2019 | 131.29 | 131.29 | 127.04 | 129.07 | 129.07 | 576,700 |
| Oct 15, 2019 | 130.26 | 131.87 | 129.27 | 131.76 | 131.76 | 490,000 |
| Oct 14, 2019 | 129.92 | 133.58 | 128.76 | 129.64 | 129.64 | 614,400 |
| Oct 11, 2019 | 128.29 | 131.17 | 127.35 | 130.14 | 130.14 | 933,800 |
| Oct 10, 2019 | 127.14 | 128.00 | 125.69 | 126.74 | 126.74 | 528,800 |
| Oct 09, 2019 | 126.40 | 127.78 | 125.31 | 127.28 | 127.28 | 495,600 |
| Oct 08, 2019 | 129.40 | 130.54 | 124.88 | 125.05 | 125.05 | 1,039,300 |
| Oct 07, 2019 | 129.61 | 131.74 | 128.32 | 130.24 | 130.24 | 1,331,300 |
| Oct 04, 2019 | 129.12 | 130.30 | 125.86 | 128.79 | 128.79 | 782,900 |
| Oct 03, 2019 | 125.25 | 130.68 | 123.00 | 128.83 | 128.83 | 1,036,600 |
| Oct 02, 2019 | 127.32 | 127.54 | 125.05 | 126.60 | 126.60 | 801,500 |
| Oct 01, 2019 | 130.00 | 133.00 | 127.91 | 128.59 | 128.59 | 1,016,800 |
| Sep 30, 2019 | 123.94 | 129.22 | 122.25 | 129.05 | 129.05 | 942,300 |
| Sep 27, 2019 | 126.06 | 126.64 | 122.29 | 123.96 | 123.96 | 592,400 |
| Sep 26, 2019 | 126.50 | 128.59 | 124.97 | 125.09 | 125.09 | 700,800 |
| Sep 25, 2019 | 125.13 | 127.44 | 123.81 | 126.91 | 126.91 | 457,500 |
| Sep 24, 2019 | 128.70 | 128.70 | 124.53 | 125.17 | 125.17 | 522,800 |
| Sep 23, 2019 | 126.62 | 128.74 | 124.52 | 127.60 | 127.60 | 473,300 |
| Sep 20, 2019 | 126.47 | 128.69 | 125.56 | 127.50 | 127.50 | 754,300 |
| Sep 19, 2019 | 126.86 | 127.73 | 125.51 | 126.51 | 126.51 | 327,400 |
| Sep 18, 2019 | 126.25 | 127.00 | 124.61 | 126.24 | 126.24 | 513,800 |
| Sep 17, 2019 | 129.00 | 129.20 | 125.42 | 127.22 | 127.22 | 484,300 |
| Sep 16, 2019 | 123.72 | 128.00 | 121.50 | 127.98 | 127.98 | 1,766,100 |
| Sep 13, 2019 | 124.30 | 126.29 | 123.06 | 125.75 | 125.75 | 418,700 |
| Sep 12, 2019 | 127.39 | 127.40 | 123.29 | 124.30 | 124.30 | 376,600 |
| Sep 11, 2019 | 126.00 | 127.54 | 124.02 | 125.71 | 125.71 | 529,300 |
| Sep 10, 2019 | 124.00 | 125.78 | 121.66 | 125.62 | 125.62 | 584,100 |
| Sep 09, 2019 | 125.06 | 125.76 | 122.58 | 124.58 | 124.58 | 576,100 |
| Sep 06, 2019 | 127.48 | 128.76 | 124.94 | 125.10 | 125.10 | 590,400 |
| Sep 05, 2019 | 127.16 | 128.89 | 125.67 | 127.81 | 127.81 | 1,053,100 |
| Sep 04, 2019 | 118.23 | 123.52 | 118.23 | 123.17 | 123.17 | 1,265,200 |
| Sep 03, 2019 | 112.55 | 117.64 | 112.42 | 117.02 | 117.02 | 897,400 |
| Aug 30, 2019 | 114.16 | 114.98 | 112.34 | 113.61 | 113.61 | 652,100 |
| Aug 29, 2019 | 111.99 | 113.59 | 110.66 | 112.79 | 112.79 | 885,200 |
| Aug 28, 2019 | 111.96 | 112.66 | 110.50 | 110.62 | 110.62 | 566,800 |
| Aug 27, 2019 | 115.68 | 116.23 | 112.13 | 112.40 | 112.40 | 557,500 |
| Aug 26, 2019 | 115.57 | 116.01 | 113.20 | 114.83 | 114.83 | 416,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...