UK markets open in 4 hours 33 minutes

Proofpoint, Inc. (PFPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.90-0.42 (-0.25%)
At close: 4:00PM EDT

170.90 0.00 (0.00%)
After hours: 4:41PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 May 2021171.26171.78170.70170.90170.904,762,438
10 May 2021172.35172.66171.19171.32171.324,545,400
07 May 2021172.00172.89171.74172.35172.352,783,500
06 May 2021172.00172.18171.53171.80171.803,367,900
05 May 2021171.97172.40171.74171.96171.963,433,400
04 May 2021172.14172.26171.71171.74171.746,505,200
03 May 2021172.11172.43171.72172.01172.014,113,200
30 Apr 2021172.15172.50171.93172.11172.115,636,100
29 Apr 2021172.50172.67171.94172.00172.004,944,800
28 Apr 2021172.50172.64172.20172.30172.304,865,800
27 Apr 2021172.63173.00172.15172.24172.247,535,300
26 Apr 2021174.00174.25172.24172.70172.7014,105,300
23 Apr 2021130.99132.45130.99131.78131.78216,000
22 Apr 2021130.47132.56130.20130.65130.65283,200
21 Apr 2021129.46132.30128.66130.75130.75331,200
20 Apr 2021135.60136.33129.08130.01130.01992,900
19 Apr 2021135.51136.50133.63135.62135.62342,500
16 Apr 2021136.37137.52135.22136.46136.46566,300
15 Apr 2021136.58138.69136.29137.46137.46389,400
14 Apr 2021136.68139.79135.00135.49135.49452,000
13 Apr 2021131.99136.18131.99134.77134.77367,600
12 Apr 2021130.88133.14130.62131.73131.73322,400
09 Apr 2021131.63132.32129.50131.33131.33256,300
08 Apr 2021131.13132.69130.67131.60131.60287,700
07 Apr 2021129.73130.46128.72130.40130.40332,200
06 Apr 2021128.91131.00127.39129.42129.42454,600
05 Apr 2021129.67130.03128.17129.39129.39568,400
01 Apr 2021127.40130.94127.40128.56128.56442,300
31 Mar 2021125.88129.34124.99125.79125.79473,900
30 Mar 2021127.03127.61124.42125.27125.27257,700
29 Mar 2021127.80129.03125.01128.00128.00366,600
26 Mar 2021125.58128.11124.82127.98127.98339,800
25 Mar 2021127.71127.71125.43126.28126.28356,400
24 Mar 2021132.27132.27129.02129.02129.02527,700
23 Mar 2021129.64132.53129.53130.77130.77344,300
22 Mar 2021128.03130.51127.80129.58129.58293,900
19 Mar 2021123.68128.03123.35127.73127.73612,300
18 Mar 2021125.69126.34122.79123.98123.98393,500
17 Mar 2021130.52131.10126.16127.84127.84622,500
16 Mar 2021129.42132.28129.28131.38131.38461,500
15 Mar 2021123.54129.29123.54128.96128.96433,700
12 Mar 2021125.12126.33123.85125.47125.47316,900
11 Mar 2021127.71129.60126.15126.40126.40573,200
10 Mar 2021130.28132.40125.08126.27126.27530,600
09 Mar 2021126.45132.28126.45129.61129.61895,000
08 Mar 2021119.26125.82119.12123.55123.551,100,200
05 Mar 2021115.40119.32112.15119.07119.07662,900
04 Mar 2021117.41117.80113.87114.40114.40608,900
03 Mar 2021122.91122.99116.31117.51117.51693,600
02 Mar 2021125.00125.47121.99122.03122.03477,800
01 Mar 2021121.31125.67119.31124.29124.29863,400
26 Feb 2021123.19124.34119.98120.92120.92706,300
25 Feb 2021124.32125.63122.00124.05124.05524,400
24 Feb 2021124.89125.98123.83124.59124.59618,600
23 Feb 2021131.02131.02123.62125.72125.72958,800
22 Feb 2021134.49137.24132.10132.55132.55763,200
19 Feb 2021137.34139.22135.69139.13139.13571,300
18 Feb 2021134.26137.94133.61137.23137.23566,400
17 Feb 2021135.12135.67133.55135.51135.51481,900
16 Feb 2021135.73137.96134.15134.64134.64403,000
12 Feb 2021134.00135.98132.87134.93134.93675,200
11 Feb 2021132.52134.40131.00134.10134.10497,500
10 Feb 2021131.21133.07131.02132.04132.04520,200
09 Feb 2021128.84131.67127.34131.21131.21613,600
08 Feb 2021129.20132.86129.08130.92130.92397,200
05 Feb 2021131.78135.56127.21129.20129.201,062,000
04 Feb 2021130.09130.90127.45130.19130.19842,600
03 Feb 2021134.12134.33128.24128.89128.89693,300
02 Feb 2021136.38136.38131.30134.57134.57620,500
01 Feb 2021131.14132.39128.79130.62130.62562,000
29 Jan 2021130.76130.76127.10129.08129.08631,200
28 Jan 2021133.21134.29130.08130.34130.34697,300
27 Jan 2021135.03136.79131.42133.76133.76479,800
26 Jan 2021137.64140.91134.46134.89134.89321,700
25 Jan 2021139.57140.24134.29136.24136.24370,900
22 Jan 2021137.46139.90137.10137.96137.96402,000
21 Jan 2021139.78140.34137.41138.06138.06365,200
20 Jan 2021137.83139.83137.01138.25138.25286,600
19 Jan 2021138.00138.00134.86136.84136.84360,900
15 Jan 2021135.00137.42134.63135.37135.37387,600
14 Jan 2021134.53136.80133.01134.25134.25415,900
13 Jan 2021139.89140.17135.21135.50135.50394,800
12 Jan 2021136.52140.81134.34139.50139.50578,600
11 Jan 2021135.19139.57132.80137.50137.50341,400
08 Jan 2021136.15139.05135.27136.83136.83460,800
07 Jan 2021131.25134.73131.25134.40134.40517,100
06 Jan 2021130.51132.54129.24131.48131.48654,900
05 Jan 2021131.98134.08130.63133.08133.08407,000
04 Jan 2021136.23136.29131.70132.72132.72953,300
31 Dec 2020136.88136.91134.83136.41136.41402,200
30 Dec 2020132.96136.49132.96136.19136.19830,700
29 Dec 2020136.97136.97132.32133.53133.53740,500
28 Dec 2020136.94137.72135.26136.58136.58674,700
24 Dec 2020136.54136.54133.34135.13135.13382,100
23 Dec 2020137.00137.84135.06136.51136.51486,800
22 Dec 2020131.01136.97130.42136.87136.87815,700
21 Dec 2020129.15131.07127.22130.40130.401,415,100
18 Dec 2020118.02131.89117.18131.11131.112,477,400
17 Dec 2020117.77117.77115.09117.15117.15666,200
16 Dec 2020116.67118.16114.12114.40114.40989,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...