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 (%)
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%)
Apr 01, 2021
127.40
130.94
127.40
128.56
442,500
+2.77(+2.20%)
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%)
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
.