December 15th, 2015

Proofpoint Inc (NQ: PFPT )

103.49 USD UNCHANGED
Streaming Delayed Price Updated: 5:03 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 104.10 105.90 102.27 103.49 946,987 +2.05(+2.02%)
Nov 27, 2020 98.51 101.50 98.50 101.44 364,600 +3.59(+3.67%)
Nov 25, 2020 98.07 99.35 97.09 97.85 686,100 -0.05(-0.05%)
Nov 24, 2020 97.63 98.51 97.01 97.90 893,776 +0.63(+0.65%)
Nov 23, 2020 97.56 98.50 96.36 97.27 956,834 -0.01(-0.01%)
Nov 20, 2020 98.18 99.33 97.06 97.28 580,900 -0.88(-0.90%)
Nov 19, 2020 97.61 99.28 95.75 98.16 395,067 +0.39(+0.40%)
Nov 18, 2020 99.36 100.67 97.52 97.77 537,779 -2.76(-2.75%)
Nov 17, 2020 101.15 101.89 99.58 100.53 392,365 -0.16(-0.16%)
Nov 16, 2020 100.00 101.63 98.77 100.69 466,378 -0.20(-0.20%)
Nov 13, 2020 100.30 101.54 100.05 100.89 1,435,800 +0.95(+0.95%)
Nov 12, 2020 101.45 102.99 99.68 99.94 746,287 -0.56(-0.56%)
Nov 11, 2020 99.15 102.51 97.00 100.50 589,210 +2.88(+2.95%)
Nov 10, 2020 99.19 100.00 94.83 97.62 686,017 -2.08(-2.09%)
Nov 09, 2020 97.64 102.99 97.00 99.70 653,523 +1.55(+1.58%)
Nov 06, 2020 98.00 98.99 97.49 98.15 447,800 -1.09(-1.10%)
Nov 05, 2020 100.71 102.54 98.47 99.24 544,538 +0.32(+0.32%)
Nov 04, 2020 96.98 101.37 96.98 98.92 555,595 +3.75(+3.94%)
Nov 03, 2020 94.05 95.97 92.98 95.17 611,254 +1.60(+1.71%)
Nov 02, 2020 95.75 97.95 91.60 93.57 708,254 -2.17(-2.27%)
Oct 30, 2020 99.74 101.57 95.07 95.74 1,338,100 -7.45(-7.22%)
Oct 29, 2020 104.01 104.91 101.91 103.19 616,562 -1.09(-1.05%)
Oct 28, 2020 104.71 105.35 102.53 104.28 428,854 -1.41(-1.33%)
Oct 27, 2020 106.33 108.00 105.59 105.69 373,216 -0.88(-0.83%)
Oct 26, 2020 107.24 107.64 103.42 106.57 583,684 -0.91(-0.85%)
Oct 23, 2020 108.43 108.79 106.92 107.48 317,500 -0.97(-0.89%)
Oct 22, 2020 108.73 108.77 105.81 108.45 302,132 +0.58(+0.54%)
Oct 21, 2020 108.47 108.64 105.56 107.87 576,887 +0.32(+0.30%)
Oct 20, 2020 110.37 111.73 107.44 107.55 299,328 -1.87(-1.71%)
Oct 19, 2020 111.02 112.09 109.23 109.42 282,131 -1.20(-1.08%)
Oct 16, 2020 111.98 112.13 110.03 110.62 362,200 -0.78(-0.70%)
Oct 15, 2020 108.19 111.71 107.84 111.40 337,035 -0.49(-0.44%)
Oct 14, 2020 112.55 113.74 111.01 111.89 510,251 -0.14(-0.12%)
Oct 13, 2020 111.76 112.69 110.94 112.03 368,812 +0.87(+0.78%)
Oct 12, 2020 110.81 112.05 110.25 111.16 310,951 +1.80(+1.65%)
Oct 09, 2020 108.10 109.77 108.10 109.36 427,400 +1.52(+1.41%)
Oct 08, 2020 109.00 110.14 106.00 107.84 335,898 -0.66(-0.61%)
Oct 07, 2020 104.72 109.34 104.57 108.50 556,791 +3.98(+3.81%)
Oct 06, 2020 103.69 106.45 103.69 104.52 396,255 +0.90(+0.87%)
Oct 05, 2020 102.61 104.31 101.22 103.62 683,011 +1.77(+1.74%)
Oct 02, 2020 102.42 104.91 101.22 101.85 719,500 -2.51(-2.41%)
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.