UK Markets close in 4 hrs 5 mins

Proofpoint, Inc. (PFPT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
97.85-0.05 (-0.05%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020------
25 Nov 202098.0799.3597.0997.8597.85686,100
24 Nov 202097.6398.5197.0197.9097.90889,500
23 Nov 202097.5698.5096.3697.2797.27956,800
20 Nov 202098.1899.3397.0697.2897.28581,000
19 Nov 202097.6199.2895.7598.1698.16395,100
18 Nov 202099.36100.6797.5297.7797.77537,800
17 Nov 2020101.15101.8999.58100.53100.53392,400
16 Nov 2020100.00101.6398.77100.69100.69466,300
13 Nov 2020100.30101.54100.05100.89100.891,435,800
12 Nov 2020101.45102.9999.6899.9499.94746,300
11 Nov 202099.15102.5197.00100.50100.50589,200
10 Nov 202099.19100.0094.8397.6297.62686,000
09 Nov 202097.64102.9997.0099.7099.70653,500
06 Nov 202098.0098.9997.4998.1598.15447,900
05 Nov 2020100.71102.5498.4799.2499.24544,500
04 Nov 202096.98101.3796.9898.9298.92555,600
03 Nov 202094.0595.9792.9895.1795.17611,300
02 Nov 202095.7597.9591.6093.5793.57708,300
30 Oct 202099.74101.5795.0795.7495.741,338,200
29 Oct 2020104.01104.91101.91103.19103.19616,600
28 Oct 2020104.71105.35102.53104.28104.28428,900
27 Oct 2020106.33108.00105.59105.69105.69373,200
26 Oct 2020107.24107.64103.42106.57106.57583,700
23 Oct 2020108.43108.79106.92107.48107.48317,600
22 Oct 2020108.73108.77105.81108.45108.45302,000
21 Oct 2020108.47108.64105.56107.87107.87576,900
20 Oct 2020110.37111.73107.44107.55107.55297,600
19 Oct 2020111.02112.09109.23109.42109.42282,100
16 Oct 2020111.98112.13110.03110.62110.62362,300
15 Oct 2020108.19111.71107.84111.40111.40337,000
14 Oct 2020112.55113.74111.01111.89111.89510,300
13 Oct 2020111.76112.69110.94112.03112.03368,800
12 Oct 2020110.81112.05110.25111.16111.16310,900
09 Oct 2020108.10109.77108.10109.36109.36427,500
08 Oct 2020109.00110.14106.00107.84107.84335,900
07 Oct 2020104.72109.34104.57108.50108.50556,400
06 Oct 2020103.69106.45103.69104.52104.52396,300
05 Oct 2020102.61104.31101.22103.62103.62683,000
02 Oct 2020102.42104.91101.23101.85101.85719,500
01 Oct 2020105.98106.85104.06104.36104.36714,500
30 Sep 2020104.66106.76103.55105.55105.55564,600
29 Sep 2020105.66106.91104.84104.87104.87500,300
28 Sep 2020106.58107.39105.23105.72105.72509,500
25 Sep 2020102.99106.19102.11105.49105.49330,800
24 Sep 2020102.68103.66101.12102.74102.74588,100
23 Sep 2020105.94108.45103.41103.59103.59480,800
22 Sep 2020105.00106.44102.27106.26106.26722,400
21 Sep 2020101.86103.57101.35103.31103.31508,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...