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 (%)
Jul 30, 2021
174.55
175.00
174.50
174.66
618,373
+0.03(+0.02%)
Jul 29, 2021
174.60
174.90
174.52
174.63
514,127
-0.01(-0.01%)
Jul 28, 2021
174.86
174.88
174.53
174.64
705,771
-0.08(-0.05%)
Jul 27, 2021
174.81
175.02
174.54
174.72
643,850
-0.04(-0.02%)
Jul 26, 2021
174.81
175.00
174.62
174.76
909,755
+0.26(+0.15%)
Jul 23, 2021
175.05
175.19
174.13
174.50
2,750,067
-0.52(-0.30%)
Jul 22, 2021
175.00
175.25
174.95
175.02
458,746
+0.02(+0.01%)
Jul 21, 2021
174.75
175.06
174.60
175.00
728,982
+0.38(+0.22%)
Jul 20, 2021
174.60
174.86
174.49
174.62
862,389
+0.04(+0.02%)
Jul 19, 2021
174.15
174.76
174.06
174.58
876,416
+0.43(+0.25%)
Jul 16, 2021
174.35
174.75
174.02
174.15
1,419,218
-0.15(-0.09%)
Jul 15, 2021
174.10
174.46
173.70
174.30
649,869
+0.28(+0.16%)
Jul 14, 2021
173.65
174.13
173.51
174.02
620,600
+0.66(+0.38%)
Jul 13, 2021
173.55
173.79
173.33
173.36
744,720
-0.33(-0.19%)
Jul 12, 2021
173.69
173.80
173.40
173.69
996,837
+0.04(+0.02%)
Jul 09, 2021
173.54
173.75
173.35
173.65
597,030
+0.17(+0.10%)
Jul 08, 2021
173.29
173.64
173.04
173.48
677,308
+0.04(+0.02%)
Jul 07, 2021
173.95
174.09
173.18
173.44
981,880
-0.56(-0.32%)
Jul 06, 2021
174.00
174.06
173.79
174.00
577,679
+0.23(+0.13%)
Jul 02, 2021
173.74
174.19
173.64
173.77
527,961
+0.14(+0.08%)
Jul 01, 2021
173.56
174.05
173.51
173.63
404,212
-0.13(-0.07%)
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%)
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
.