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 (%)
Jun 30, 2021
173.55
173.79
173.35
173.76
659,002
+0.12(+0.07%)
Jun 29, 2021
173.62
173.78
173.44
173.64
335,385
+0.15(+0.09%)
Jun 28, 2021
173.50
173.98
173.35
173.49
674,830
+0.12(+0.07%)
Jun 25, 2021
173.20
173.89
173.13
173.37
526,872
+0.13(+0.08%)
Jun 24, 2021
173.01
173.47
172.93
173.24
444,051
+0.24(+0.14%)
Jun 23, 2021
173.49
173.58
172.75
173.00
945,227
-0.11(-0.06%)
Jun 22, 2021
173.57
173.90
172.99
173.11
1,031,982
-0.29(-0.17%)
Jun 21, 2021
173.38
173.63
173.20
173.40
939,712
+0.30(+0.17%)
Jun 18, 2021
173.55
173.85
172.72
173.10
2,063,561
-0.53(-0.31%)
Jun 17, 2021
173.61
173.97
173.37
173.63
890,463
+0.00(+0.00%)
Jun 16, 2021
174.00
174.12
173.50
173.63
1,134,530
+0.08(+0.05%)
Jun 15, 2021
173.91
174.11
173.50
173.55
1,669,764
-0.42(-0.24%)
Jun 14, 2021
173.60
174.00
173.60
173.97
780,929
+0.41(+0.24%)
Jun 11, 2021
173.70
174.00
173.47
173.56
820,801
-0.04(-0.02%)
Jun 10, 2021
173.75
174.13
173.60
173.60
1,963,725
-0.24(-0.14%)
Jun 09, 2021
174.20
174.37
173.74
173.84
623,098
-0.06(-0.03%)
Jun 08, 2021
174.00
174.61
173.50
173.90
871,790
-0.10(-0.06%)
Jun 07, 2021
173.93
174.20
173.62
174.00
807,081
+0.05(+0.03%)
Jun 04, 2021
173.02
173.96
172.95
173.95
963,841
+0.95(+0.55%)
Jun 03, 2021
173.08
173.21
172.86
173.00
1,322,955
-0.21(-0.12%)
Jun 02, 2021
173.02
173.53
172.82
173.21
1,062,541
+0.25(+0.14%)
Jun 01, 2021
172.71
173.30
172.68
172.96
1,035,910
+0.15(+0.09%)
May 28, 2021
172.78
173.05
172.61
172.81
668,469
+0.03(+0.02%)
May 27, 2021
171.18
173.06
171.00
172.78
1,893,309
+1.65(+0.96%)
May 26, 2021
171.00
171.20
170.91
171.13
1,022,324
+0.30(+0.18%)
May 25, 2021
172.20
172.20
170.72
170.83
1,450,247
-0.24(-0.14%)
May 24, 2021
171.08
171.39
170.90
171.07
2,237,744
-0.09(-0.05%)
May 21, 2021
171.21
171.54
170.95
171.16
1,411,452
+0.35(+0.20%)
May 20, 2021
171.10
171.46
170.80
170.81
1,619,200
-0.09(-0.05%)
May 19, 2021
171.05
171.45
170.69
170.90
1,701,883
-0.17(-0.10%)
May 18, 2021
171.96
172.10
171.05
171.07
2,204,419
-0.80(-0.47%)
May 17, 2021
171.66
172.41
171.39
171.87
1,707,572
+0.10(+0.06%)
May 14, 2021
171.47
171.99
171.13
171.77
1,546,175
+0.85(+0.50%)
May 13, 2021
171.50
171.97
170.75
170.92
2,836,894
-0.18(-0.11%)
May 12, 2021
170.90
172.15
170.44
171.10
3,328,856
+0.20(+0.12%)
May 11, 2021
171.42
171.78
170.70
170.90
4,786,267
-0.42(-0.25%)
May 10, 2021
172.35
172.66
171.19
171.32
4,547,831
-1.03(-0.60%)
May 07, 2021
172.00
172.89
171.74
172.35
2,783,543
+0.55(+0.32%)
May 06, 2021
172.00
172.18
171.53
171.80
3,367,942
-0.16(-0.09%)
May 05, 2021
171.97
172.40
171.74
171.96
3,433,363
+0.22(+0.13%)
May 04, 2021
172.14
172.26
171.71
171.74
6,505,231
-0.27(-0.16%)
May 03, 2021
172.11
172.43
171.72
172.01
4,113,183
-0.10(-0.06%)
Apr 30, 2021
172.15
172.50
171.93
172.11
5,636,000
+0.11(+0.06%)
Apr 29, 2021
172.50
172.67
171.94
172.00
4,944,822
-0.30(-0.17%)
Apr 28, 2021
172.50
172.63
172.20
172.30
4,865,814
+0.06(+0.03%)
Apr 27, 2021
172.63
173.00
172.15
172.24
7,535,204
-0.46(-0.27%)
Apr 26, 2021
174.00
174.25
172.24
172.70
14,105,230
+40.92(+31.05%)
Apr 23, 2021
130.99
132.45
130.99
131.78
215,900
+1.13(+0.86%)
Apr 22, 2021
130.47
132.56
130.20
130.65
283,221
-0.10(-0.08%)
Apr 21, 2021
129.46
132.30
128.66
130.75
331,204
+0.74(+0.57%)
Apr 20, 2021
135.60
136.33
129.08
130.01
992,897
-5.61(-4.14%)
Apr 19, 2021
135.51
136.50
133.63
135.62
342,492
-0.84(-0.62%)
Apr 16, 2021
136.37
137.52
135.22
136.46
566,300
-1.00(-0.73%)
Apr 15, 2021
136.58
138.69
136.29
137.46
389,402
+1.97(+1.45%)
Apr 14, 2021
136.68
139.79
135.00
135.49
451,973
+0.72(+0.53%)
Apr 13, 2021
131.99
136.18
131.99
134.77
367,643
+3.04(+2.31%)
Apr 12, 2021
130.88
133.13
130.62
131.73
322,385
+0.40(+0.30%)
Apr 09, 2021
131.63
132.32
129.50
131.33
256,300
-0.27(-0.21%)
Apr 08, 2021
131.13
132.69
130.67
131.60
287,662
+1.20(+0.92%)
Apr 07, 2021
129.73
130.46
128.72
130.40
332,197
+0.98(+0.76%)
Apr 06, 2021
128.91
131.00
127.39
129.42
454,616
+0.03(+0.02%)
Apr 05, 2021
129.67
130.03
128.17
129.39
568,384
+0.83(+0.65%)
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
.