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, 2020
123.37
124.35
121.27
121.73
300,893
-1.18(-0.96%)
Apr 29, 2020
121.19
124.36
120.28
122.91
504,372
+3.35(+2.80%)
Apr 28, 2020
124.47
125.97
119.23
119.56
311,136
-3.23(-2.63%)
Apr 27, 2020
122.79
124.54
121.76
122.79
246,438
+1.59(+1.31%)
Apr 24, 2020
119.80
121.52
118.16
121.20
192,600
+2.44(+2.05%)
Apr 23, 2020
120.18
120.95
117.13
118.76
523,014
-1.13(-0.94%)
Apr 22, 2020
119.23
120.66
116.53
119.89
249,609
+3.35(+2.87%)
Apr 21, 2020
117.51
118.80
113.12
116.54
657,365
-2.33(-1.96%)
Apr 20, 2020
118.62
123.00
117.38
118.87
541,540
-0.17(-0.14%)
Apr 17, 2020
119.56
121.64
116.46
119.04
751,700
+0.56(+0.47%)
Apr 16, 2020
116.93
120.53
115.55
118.48
414,172
+4.12(+3.60%)
Apr 15, 2020
114.15
115.48
111.54
114.36
509,158
-1.18(-1.02%)
Apr 14, 2020
116.83
119.71
114.80
115.54
591,005
+0.68(+0.59%)
Apr 13, 2020
116.30
116.69
111.18
114.86
413,729
-1.83(-1.57%)
Apr 09, 2020
114.73
118.60
113.78
116.69
630,600
+2.35(+2.06%)
Apr 08, 2020
109.96
115.62
109.23
114.34
435,915
+6.29(+5.82%)
Apr 07, 2020
112.24
112.26
106.16
108.05
622,808
-2.07(-1.88%)
Apr 06, 2020
101.38
111.79
100.00
110.12
1,007,244
+12.23(+12.49%)
Apr 03, 2020
100.62
102.37
97.47
97.89
656,400
-3.66(-3.60%)
Apr 02, 2020
99.73
104.58
99.01
101.55
573,836
+0.71(+0.70%)
Apr 01, 2020
100.00
104.91
96.86
100.84
422,862
-1.75(-1.71%)
Mar 31, 2020
107.53
109.98
101.17
102.59
865,222
-5.06(-4.70%)
Mar 30, 2020
107.94
109.92
104.32
107.65
497,895
+2.68(+2.55%)
Mar 27, 2020
101.47
106.59
97.11
104.97
513,300
+2.70(+2.64%)
Mar 26, 2020
100.48
104.43
99.65
102.27
613,777
+2.46(+2.46%)
Mar 25, 2020
105.30
107.97
98.25
99.81
967,250
-5.44(-5.17%)
Mar 24, 2020
104.73
107.99
101.04
105.25
538,042
+5.02(+5.01%)
Mar 23, 2020
97.06
101.86
91.77
100.23
774,587
+4.59(+4.80%)
Mar 20, 2020
101.61
106.89
95.35
95.64
1,129,700
-3.23(-3.27%)
Mar 19, 2020
99.91
104.96
95.40
98.87
702,585
-1.05(-1.05%)
Mar 18, 2020
105.08
113.00
96.69
99.92
1,121,281
-11.59(-10.39%)
Mar 17, 2020
102.72
112.90
96.68
111.51
1,460,566
+10.47(+10.36%)
Mar 16, 2020
85.25
103.00
83.81
101.04
1,429,299
+3.55(+3.64%)
Mar 13, 2020
95.40
97.49
88.81
97.49
540,200
+6.37(+6.99%)
Mar 12, 2020
95.85
96.85
90.53
91.12
681,857
-12.17(-11.78%)
Mar 11, 2020
105.69
108.93
102.11
103.29
607,312
-5.67(-5.20%)
Mar 10, 2020
106.99
109.30
103.68
108.96
817,040
+5.71(+5.53%)
Mar 09, 2020
104.26
107.38
102.21
103.25
551,768
-8.50(-7.61%)
Mar 06, 2020
109.32
112.97
107.72
111.75
622,500
-1.65(-1.46%)
Mar 05, 2020
110.42
114.17
110.42
113.40
555,030
-0.11(-0.10%)
Mar 04, 2020
110.34
113.84
109.27
113.51
627,647
+6.11(+5.69%)
Mar 03, 2020
113.54
115.51
105.41
107.40
680,802
-5.89(-5.20%)
Mar 02, 2020
109.17
113.29
107.45
113.29
1,148,119
+6.64(+6.23%)
Feb 28, 2020
107.94
109.64
104.01
106.65
1,511,400
-4.44(-4.00%)
Feb 27, 2020
113.88
115.09
110.69
111.09
734,752
-5.05(-4.35%)
Feb 26, 2020
117.00
119.52
115.05
116.14
574,898
-0.34(-0.29%)
Feb 25, 2020
122.15
124.24
115.98
116.48
646,290
-4.74(-3.91%)
Feb 24, 2020
120.00
121.98
118.95
121.22
562,037
-2.68(-2.16%)
Feb 21, 2020
125.37
125.37
122.53
123.90
408,000
-1.81(-1.44%)
Feb 20, 2020
124.01
126.49
123.87
125.71
362,475
+1.23(+0.99%)
Feb 19, 2020
127.00
128.61
124.45
124.48
633,314
-2.00(-1.58%)
Feb 18, 2020
126.36
127.41
125.10
126.48
478,498
-0.67(-0.53%)
Feb 14, 2020
125.94
127.50
125.11
127.15
380,200
+1.08(+0.86%)
Feb 13, 2020
125.96
127.21
125.49
126.07
330,006
-0.03(-0.02%)
Feb 12, 2020
128.23
128.23
125.17
126.10
373,200
-1.58(-1.24%)
Feb 11, 2020
128.25
129.45
127.34
127.68
453,455
-0.57(-0.44%)
Feb 10, 2020
126.51
128.50
125.24
128.25
512,684
+1.57(+1.24%)
Feb 07, 2020
125.96
126.78
124.71
126.68
534,200
+0.61(+0.48%)
Feb 06, 2020
127.60
128.50
125.17
126.07
465,083
-1.46(-1.14%)
Feb 05, 2020
127.15
128.22
125.12
127.53
609,256
+1.43(+1.13%)
Feb 04, 2020
122.67
126.41
122.20
126.10
965,130
+4.62(+3.80%)
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
.