Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Proofpoint Inc
(NQ:
PFPT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
125.88
129.34
124.99
125.79
473,869
+0.52(+0.42%)
Mar 30, 2021
127.03
127.61
124.42
125.27
257,674
-2.73(-2.13%)
Mar 29, 2021
127.80
129.03
125.01
128.00
366,573
+0.02(+0.02%)
Mar 26, 2021
125.58
128.11
124.82
127.98
340,700
+1.70(+1.35%)
Mar 25, 2021
127.71
127.71
125.43
126.28
356,418
-2.74(-2.12%)
Mar 24, 2021
132.27
132.27
129.02
129.02
527,717
-1.75(-1.34%)
Mar 23, 2021
129.64
132.53
129.53
130.77
344,326
+1.19(+0.92%)
Mar 22, 2021
128.03
130.51
127.80
129.58
293,852
+1.85(+1.45%)
Mar 19, 2021
123.68
128.03
123.35
127.73
612,200
+3.75(+3.02%)
Mar 18, 2021
125.69
126.34
122.78
123.98
393,471
-3.86(-3.02%)
Mar 17, 2021
130.52
131.10
126.16
127.84
622,472
-3.54(-2.69%)
Mar 16, 2021
129.42
132.28
129.28
131.38
462,202
+2.42(+1.88%)
Mar 15, 2021
123.54
129.29
123.54
128.96
433,738
+3.49(+2.78%)
Mar 12, 2021
125.12
126.33
123.84
125.47
316,900
-0.93(-0.74%)
Mar 11, 2021
127.71
129.60
126.15
126.40
573,201
+0.13(+0.10%)
Mar 10, 2021
130.28
132.40
125.08
126.27
530,588
-3.34(-2.58%)
Mar 09, 2021
126.45
132.28
126.45
129.61
895,023
+6.06(+4.90%)
Mar 08, 2021
119.26
125.82
119.12
123.55
1,105,198
+4.48(+3.76%)
Mar 05, 2021
115.40
119.32
112.15
119.07
662,800
+4.67(+4.08%)
Mar 04, 2021
117.41
117.80
113.87
114.40
608,929
-3.11(-2.65%)
Mar 03, 2021
122.91
122.99
116.31
117.51
693,589
-4.52(-3.70%)
Mar 02, 2021
125.00
125.47
121.99
122.03
477,765
-2.26(-1.82%)
Mar 01, 2021
121.31
125.67
119.31
124.29
863,373
+3.37(+2.79%)
Feb 26, 2021
123.29
124.34
119.98
120.92
706,200
-3.13(-2.52%)
Feb 25, 2021
124.32
125.63
122.00
124.05
524,364
-0.54(-0.43%)
Feb 24, 2021
124.89
125.98
123.83
124.59
618,593
-1.13(-0.90%)
Feb 23, 2021
130.18
131.02
123.62
125.72
958,838
-6.83(-5.15%)
Feb 22, 2021
134.49
137.24
132.10
132.55
763,218
-6.58(-4.73%)
Feb 19, 2021
137.34
139.22
135.69
139.13
571,300
+1.90(+1.38%)
Feb 18, 2021
134.26
137.94
133.61
137.23
566,427
+1.72(+1.27%)
Feb 17, 2021
134.40
135.67
133.55
135.51
481,928
+0.87(+0.65%)
Feb 16, 2021
135.87
137.96
134.15
134.64
402,972
-0.29(-0.21%)
Feb 12, 2021
134.00
135.98
132.87
134.93
675,200
+0.83(+0.62%)
Feb 11, 2021
132.52
134.40
131.00
134.10
497,516
+2.06(+1.56%)
Feb 10, 2021
131.21
133.07
131.02
132.04
520,167
+0.83(+0.63%)
Feb 09, 2021
128.84
131.67
127.34
131.21
613,562
+0.29(+0.22%)
Feb 08, 2021
129.20
132.86
129.08
130.92
397,242
+1.72(+1.33%)
Feb 05, 2021
131.78
135.56
127.21
129.20
1,062,000
-0.99(-0.76%)
Feb 04, 2021
130.09
130.90
127.45
130.19
842,458
+1.30(+1.01%)
Feb 03, 2021
134.12
134.33
128.24
128.89
693,340
-5.68(-4.22%)
Feb 02, 2021
136.38
136.38
131.30
134.57
620,484
+3.95(+3.02%)
Feb 01, 2021
131.14
132.39
128.79
130.62
562,026
+1.54(+1.19%)
Jan 29, 2021
130.04
130.76
127.10
129.08
631,200
-1.26(-0.97%)
Jan 28, 2021
133.21
134.29
130.08
130.34
697,321
-3.42(-2.56%)
Jan 27, 2021
135.26
136.79
131.42
133.76
479,836
-1.13(-0.84%)
Jan 26, 2021
137.64
140.91
134.46
134.89
321,711
-1.35(-0.99%)
Jan 25, 2021
139.57
140.24
134.29
136.24
370,909
-1.72(-1.25%)
Jan 22, 2021
137.46
139.90
137.10
137.96
402,000
-0.10(-0.07%)
Jan 21, 2021
139.78
140.34
137.41
138.06
365,240
-0.19(-0.14%)
Jan 20, 2021
137.83
139.83
137.01
138.25
286,305
+1.41(+1.03%)
Jan 19, 2021
138.00
138.00
134.86
136.84
360,889
+1.47(+1.09%)
Jan 15, 2021
135.00
137.42
134.62
135.37
387,500
+1.12(+0.83%)
Jan 14, 2021
134.53
136.80
133.01
134.25
415,904
-1.25(-0.92%)
Jan 13, 2021
139.89
140.17
135.21
135.50
394,762
-4.00(-2.87%)
Jan 12, 2021
136.52
140.81
134.34
139.50
578,648
+2.00(+1.45%)
Jan 11, 2021
135.19
139.57
132.80
137.50
341,432
+0.67(+0.49%)
Jan 08, 2021
136.15
139.05
135.27
136.83
461,000
+2.43(+1.81%)
Jan 07, 2021
131.25
134.73
131.25
134.40
517,290
+2.92(+2.22%)
Jan 06, 2021
130.51
132.54
129.24
131.48
654,879
-1.60(-1.20%)
Jan 05, 2021
131.98
134.08
130.63
133.08
407,003
+0.36(+0.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.