UK markets open in 5 hours 6 minutes

Proofpoint, Inc. (PFPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.31-0.26 (-0.25%)
At close: 4:00PM EDT

103.31 0.00 (0.00%)
After hours: 4:33PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 2020101.86103.57101.35103.31103.31413,903
18 Sep 2020102.98104.35101.20103.57103.57632,500
17 Sep 2020101.40103.39100.78103.19103.19538,200
16 Sep 2020102.66105.08102.09103.70103.70469,600
15 Sep 2020103.05103.05101.00102.03102.031,014,300
14 Sep 2020103.34104.69101.85102.56102.56458,600
11 Sep 2020103.16104.1299.79101.69101.69522,100
10 Sep 2020106.33107.50102.00102.38102.38587,400
09 Sep 2020106.00107.45103.98105.45105.45675,500
08 Sep 2020105.00106.30103.29104.54104.54735,900
04 Sep 2020110.34112.15105.31107.51107.51604,100
03 Sep 2020116.00116.00110.16111.37111.37784,500
02 Sep 2020115.81117.57113.70117.17117.17957,300
01 Sep 2020111.38116.50110.28115.39115.391,064,300
31 Aug 2020111.03111.87109.20109.67109.67515,200
28 Aug 2020111.42112.74110.09111.03111.03375,000
27 Aug 2020112.62112.90109.95111.26111.26416,000
26 Aug 2020113.50113.84110.77111.70111.70709,300
25 Aug 2020111.46113.71110.52113.26113.26608,100
24 Aug 2020111.16111.98110.20111.78111.78587,300
21 Aug 2020110.57111.59108.56110.08110.08564,600
20 Aug 2020109.27111.61108.80111.00111.00550,100
19 Aug 2020111.50113.22109.47109.82109.82652,500
18 Aug 2020109.37109.64107.94108.31108.31708,100
17 Aug 2020107.25108.97107.25108.58108.58475,000
14 Aug 2020108.00108.26106.23106.80106.80246,200
13 Aug 2020105.95109.02105.85107.75107.75547,500
12 Aug 2020105.54106.62104.72105.42105.42581,700
11 Aug 2020107.27107.87104.45104.50104.50866,200
10 Aug 2020109.11110.20107.05107.67107.67551,900
07 Aug 2020109.19111.22108.21109.10109.10555,700
06 Aug 2020113.26113.26108.40109.35109.351,221,800
05 Aug 2020115.50115.94111.80113.01113.01944,000
04 Aug 2020115.87116.70114.00115.97115.97843,400
03 Aug 2020117.03117.10112.58114.34114.34744,200
31 Jul 2020120.47122.58112.00115.67115.672,798,800
30 Jul 2020123.94125.96121.02125.27125.27777,100
29 Jul 2020121.55125.14121.12124.88124.88693,100
28 Jul 2020121.32122.56119.95119.96119.96354,800
27 Jul 2020120.54122.11119.48121.90121.90415,400
24 Jul 2020119.53120.30117.44118.75118.75589,600
23 Jul 2020122.13124.60119.51120.21120.21624,900
22 Jul 2020122.10124.04121.73122.72122.72738,300
21 Jul 2020122.89123.03120.18121.85121.85693,900
20 Jul 2020114.21119.73114.21119.04119.04748,600
17 Jul 2020114.41115.37113.22114.71114.71484,200
16 Jul 2020114.84114.84111.83114.56114.56670,400
15 Jul 2020116.65118.46115.04115.12115.12629,300
14 Jul 2020117.35119.17114.83117.02117.02550,400
13 Jul 2020123.56124.27117.12117.64117.64723,300
10 Jul 2020121.76122.57120.12122.55122.55570,200
09 Jul 2020118.64122.52117.69122.52122.521,016,700
08 Jul 2020113.05118.09112.84118.04118.04715,400
07 Jul 2020113.10114.30112.10112.70112.70836,400
06 Jul 2020114.52115.54112.35113.68113.68598,200
02 Jul 2020113.98114.93111.77112.24112.24691,900
01 Jul 2020111.23114.00110.46113.79113.79543,400
30 Jun 2020108.39111.23107.45111.12111.12649,900
29 Jun 2020109.26109.57105.59108.20108.20662,500
26 Jun 2020107.49109.86106.56109.49109.491,407,300
25 Jun 2020106.00107.41104.66107.36107.36517,400
24 Jun 2020107.04107.33105.00106.11106.11601,300
23 Jun 2020109.50109.83106.75106.87106.87825,500
22 Jun 2020110.42111.05107.83109.19109.19743,100
19 Jun 2020108.00110.16105.80109.88109.881,372,900
18 Jun 2020109.43110.20106.28106.93106.93494,100
17 Jun 2020111.00111.54109.03109.72109.72499,000
16 Jun 2020111.20111.20107.65110.09110.09729,100
15 Jun 2020105.65110.48105.06109.04109.04729,200
12 Jun 2020109.73110.71105.26107.30107.30749,200
11 Jun 2020111.03112.24107.22107.76107.76739,300
10 Jun 2020117.38117.38112.46114.09114.09536,900
09 Jun 2020114.39117.18113.08116.47116.47940,300
08 Jun 2020109.82114.08108.29114.08114.08893,100
05 Jun 2020113.10114.00108.67109.28109.281,936,700
04 Jun 2020116.00116.65112.28112.86112.86690,600
03 Jun 2020118.92118.92115.69116.65116.65997,100
02 Jun 2020118.71119.19115.34117.18117.18888,500
01 Jun 2020116.30119.96116.22118.51118.51596,200
29 May 2020114.69116.31112.97116.27116.27890,900
28 May 2020111.95116.40111.76113.57113.57725,300
27 May 2020112.00112.76109.26110.97110.97784,600
26 May 2020114.56115.30111.10111.55111.55795,500
22 May 2020112.81113.73111.62112.32112.32557,700
21 May 2020115.60115.60111.99112.22112.22621,200
20 May 2020114.71117.29113.83115.68115.68444,300
19 May 2020113.69115.06112.97113.97113.97622,400
18 May 2020115.26117.09113.21114.12114.12691,000
15 May 2020115.22119.36114.87115.61115.61610,300
14 May 2020114.80118.50112.31116.64116.64574,800
13 May 2020119.86120.00112.82115.10115.10678,600
12 May 2020123.59124.55118.98118.98118.98730,200
11 May 2020120.80124.87120.50123.51123.51949,700
08 May 2020130.00131.75120.82121.17121.171,539,500
07 May 2020125.00133.00124.77132.40132.40814,400
06 May 2020122.82124.37121.24123.06123.06251,900
05 May 2020120.28123.25118.51121.86121.86728,300
04 May 2020117.75120.00117.09118.13118.13326,300
01 May 2020119.78120.84117.36118.49118.49334,700
30 Apr 2020123.37124.35121.27121.73121.73300,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more