Dark

PFPT
Proofpoint, Inc.
stock NASDAQ

Inactive

Aug 30, 2021

175.90USD-0.023%(-0.04)5,512,954

Pre-market

0.00USD-100.000%(-175.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-30	175.9500	175.9900	175.7900	175.9000	-0.023%	5,512,954	0.000%
2021-08-27	175.8600	175.9600	175.8600	175.9400	+0.028%	821,856	-0.023%
2021-08-26	175.9000	175.9800	175.6000	175.8900	+0.314%	1,626,807	+0.006%
2021-08-25	175.0500	175.4778	174.8800	175.3400	+0.223%	503,851	+0.319%
2021-08-24	175.1000	175.3500	174.7600	174.9500	-0.183%	1,236,545	+0.543%
2021-08-23	175.1500	175.3900	174.7500	175.2700	+0.126%	759,368	+0.359%
2021-08-20	174.9000	175.0500	174.6000	175.0500	+0.103%	523,171	+0.486%
2021-08-19	174.7700	174.8900	174.5500	174.8700	-0.011%	677,967	+0.589%
2021-08-18	174.8000	174.9200	174.7000	174.8900	+0.051%	601,100	+0.578%
2021-08-17	174.8250	175.1400	174.6400	174.8000	+0.023%	514,662	+0.629%
2021-08-16	174.7100	174.8900	174.5500	174.7600	-0.063%	242,090	+0.652%
2021-08-13	174.5800	174.8700	174.2600	174.8700	+0.178%	645,142	+0.589%
2021-08-12	174.6200	174.9600	174.2800	174.5600	-0.023%	603,534	+0.768%
2021-08-11	174.6000	174.8200	174.5500	174.6000	+0.029%	482,504	+0.745%
2021-08-10	174.7200	174.8500	174.5100	174.5500	-0.103%	564,277	+0.773%
2021-08-09	174.7000	174.8200	174.5500	174.7300	-0.097%	353,020	+0.670%
2021-08-06	174.5000	175.0175	174.4800	174.9000	+0.040%	779,543	+0.572%
2021-08-05	174.4000	174.8700	174.4000	174.8300	+0.241%	265,533	+0.612%
2021-08-04	174.5100	174.6000	173.5910	174.4100	-0.109%	1,271,285	+0.854%
2021-08-03	174.6000	174.8400	174.4000	174.6000	-0.120%	394,758	+0.745%
2021-08-02	174.6900	174.8200	174.4800	174.8100	+0.086%	344,848	+0.624%
2021-07-30	174.5500	175.0000	174.5000	174.6600	+0.017%	618,373	+0.710%
2021-07-29	174.6000	174.9000	174.5200	174.6300	-0.006%	514,127	+0.727%
2021-07-28	174.8600	174.8800	174.5300	174.6400	-0.046%	705,771	+0.721%
2021-07-27	174.8100	175.0200	174.5407	174.7200	-0.023%	643,850	+0.675%
2021-07-26	174.8100	175.0000	174.6200	174.7600	+0.149%	909,755	+0.652%
2021-07-23	175.0500	175.1900	174.1300	174.5000	-0.297%	2,750,067	+0.802%
2021-07-22	175.0000	175.2500	174.9500	175.0200	+0.011%	458,746	+0.503%
2021-07-21	174.7500	175.0600	174.6000	175.0000	+0.218%	728,982	+0.514%
2021-07-20	174.6000	174.8600	174.4900	174.6200	+0.023%	862,389	+0.733%
2021-07-19	174.0600	174.7650	174.0600	174.5800	+0.247%	876,416	+0.756%
2021-07-16	174.3500	174.7500	174.0200	174.1500	-0.086%	1,419,218	+1.005%
2021-07-15	174.1000	174.4600	173.7000	174.3000	+0.161%	649,869	+0.918%
2021-07-14	173.6500	174.1300	173.5100	174.0200	+0.381%	620,600	+1.080%
2021-07-13	173.5500	173.7900	173.3300	173.3600	-0.190%	745,025	+1.465%
2021-07-12	173.6900	173.8000	173.4000	173.6900	+0.023%	996,837	+1.272%
2021-07-09	173.5400	173.7500	173.3500	173.6500	+0.078%	597,030	+1.296%
2021-07-08	173.3800	173.6400	173.0400	173.5150	-0.014%	677,308	+1.375%
2021-07-07	174.0100	174.0450	173.4000	173.5400	-0.264%	981,878	+1.360%
2021-07-06	174.0000	174.0550	173.7900	174.0000	+0.115%	577,679	+1.092%
2021-07-02	173.7400	174.1900	173.6400	173.8000	+0.098%	527,961	+1.208%
2021-07-01	173.5600	174.0500	173.5100	173.6300	-0.075%	404,212	+1.307%
2021-06-30	173.5500	173.7900	173.3500	173.7600	+0.069%	659,002	+1.232%
2021-06-29	173.6200	173.7800	173.4400	173.6400	+0.086%	335,385	+1.302%
2021-06-28	173.5000	173.9800	173.3500	173.4900	+0.069%	674,830	+1.389%
2021-06-25	173.2000	173.8900	173.1350	173.3700	+0.075%	526,872	+1.459%
2021-06-24	173.0100	173.4700	172.9250	173.2400	+0.139%	444,051	+1.535%
2021-06-23	173.4900	173.5800	172.7500	173.0000	-0.064%	945,227	+1.676%
2021-06-22	173.5700	173.9000	172.9900	173.1100	-0.167%	1,031,982	+1.612%
2021-06-21	173.3800	173.6300	173.2000	173.4000	+0.173%	939,712	+1.442%
2021-06-18	173.5500	173.8500	172.7200	173.1000	-0.305%	2,063,561	+1.618%
2021-06-17	173.6100	173.9700	173.3700	173.6300	0.000%	890,465	+1.307%
2021-06-16	174.0000	174.1200	173.5000	173.6300	+0.046%	1,134,530	+1.307%
2021-06-15	173.9100	174.1100	173.5000	173.5500	-0.241%	1,669,764	+1.354%
2021-06-14	173.6000	174.0000	173.6000	173.9700	+0.236%	780,929	+1.109%
2021-06-11	173.7000	174.0000	173.4700	173.5600	-0.023%	820,801	+1.348%
2021-06-10	173.7500	174.1300	173.6000	173.6000	-0.138%	1,963,725	+1.325%
2021-06-09	174.2000	174.3700	173.7400	173.8400	-0.035%	616,198	+1.185%
2021-06-08	174.0000	174.6100	173.5000	173.9000	-0.057%	871,790	+1.150%
2021-06-07	173.9300	174.2000	173.6200	174.0000	+0.029%	807,081	+1.092%
2021-06-04	173.0200	173.9600	172.9500	173.9500	+0.549%	963,841	+1.121%
2021-06-03	173.0800	173.2100	172.8600	173.0000	-0.121%	1,322,955	+1.676%
2021-06-02	173.0200	173.5300	172.8250	173.2100	+0.145%	1,062,541	+1.553%
2021-06-01	172.7100	173.3000	172.6800	172.9600	+0.087%	1,035,910	+1.700%
2021-05-28	172.7800	173.0500	172.6100	172.8100	+0.017%	668,469	+1.788%
2021-05-27	171.1800	173.0600	171.0000	172.7800	+0.964%	1,893,309	+1.806%
2021-05-26	171.0000	171.2000	170.9100	171.1300	+0.176%	1,022,324	+2.787%
2021-05-25	172.2000	172.2000	170.7200	170.8300	-0.140%	1,450,247	+2.968%
2021-05-24	171.0800	171.3900	170.9000	171.0700	-0.053%	2,237,744	+2.823%
2021-05-21	171.2100	171.5400	170.9500	171.1600	+0.205%	1,411,452	+2.769%
2021-05-20	171.1000	171.4600	170.8000	170.8100	-0.053%	1,619,240	+2.980%
2021-05-19	171.1700	171.4500	170.6900	170.9000	-0.099%	1,701,883	+2.926%
2021-05-18	171.9600	172.1000	171.0500	171.0700	-0.465%	2,204,419	+2.823%
2021-05-17	171.6600	172.4150	171.3875	171.8700	+0.058%	1,707,572	+2.345%
2021-05-14	171.4700	171.9900	171.1300	171.7700	+0.497%	1,546,175	+2.404%
2021-05-13	171.5000	171.9700	170.7500	170.9200	-0.105%	2,836,919	+2.914%
2021-05-12	170.9000	172.1500	170.4400	171.1000	+0.117%	3,329,671	+2.805%
2021-05-11	171.2600	171.7800	170.7000	170.9000	-0.245%	4,786,267	+2.926%
2021-05-10	172.3500	172.6600	171.1900	171.3200	-0.598%	4,547,831	+2.673%
2021-05-07	172.0000	172.8895	171.7400	172.3500	+0.320%	2,783,543	+2.060%
2021-05-06	172.0000	172.1800	171.5300	171.8000	-0.093%	3,367,942	+2.386%
2021-05-05	171.9700	172.3950	171.7400	171.9600	+0.128%	3,433,363	+2.291%
2021-05-04	172.1400	172.2600	171.7100	171.7400	-0.157%	6,505,231	+2.422%
2021-05-03	172.1100	172.4300	171.7200	172.0100	-0.058%	4,113,189	+2.261%
2021-04-30	172.1500	172.5000	171.9300	172.1100	+0.064%	5,636,084	+2.202%
2021-04-29	172.5000	172.6700	171.9400	172.0000	-0.174%	4,944,876	+2.267%
2021-04-28	172.5000	172.6350	172.2000	172.3000	+0.035%	4,865,814	+2.089%
2021-04-27	172.6300	173.0000	172.1500	172.2400	-0.266%	7,535,321	+2.125%
2021-04-26	174.0000	174.2500	172.2400	172.7000	+31.052%	14,105,270	+1.853%
2021-04-23	130.9900	132.4500	130.9900	131.7800	+0.865%	215,970	+33.480%
2021-04-22	130.4700	132.5600	130.2000	130.6500	-0.076%	283,221	+34.635%
2021-04-21	129.4600	132.2999	128.6600	130.7500	+0.569%	331,204	+34.532%
2021-04-20	135.6000	136.3300	129.0800	130.0100	-4.137%	992,897	+35.297%
2021-04-19	135.5100	136.5000	133.6300	135.6200	-0.616%	342,492	+29.701%
2021-04-16	136.3700	137.5200	135.2200	136.4600	-0.727%	566,331	+28.902%
2021-04-15	136.5800	138.6900	136.2900	137.4600	+1.454%	389,402	+27.964%
2021-04-14	136.6800	139.7900	135.0026	135.4900	+0.534%	451,973	+29.825%
2021-04-13	131.9900	136.1800	131.9900	134.7700	+2.308%	367,643	+30.519%
2021-04-12	130.8800	133.1350	130.6216	131.7300	+0.305%	322,385	+33.531%
2021-04-09	131.6300	132.3200	129.5000	131.3300	-0.205%	256,306	+33.937%
2021-04-08	131.1300	132.6900	130.6700	131.6000	+0.920%	287,662	+33.663%
2021-04-07	129.7300	130.4600	128.7200	130.4000	+0.757%	332,197	+34.893%
2021-04-06	128.9100	131.0000	127.3900	129.4200	+0.023%	454,616	+35.914%
2021-04-05	129.6700	130.0250	128.1700	129.3900	+0.646%	568,384	+35.946%
2021-04-01	127.4000	130.9350	127.4000	128.5600	+2.202%	442,571	+36.823%
2021-03-31	125.8800	129.3400	124.9900	125.7900	+0.415%	473,869	+39.836%
2021-03-30	127.0300	127.6080	124.4200	125.2700	-2.133%	257,674	+40.417%
2021-03-29	127.8000	129.0300	125.0100	128.0000	+0.016%	366,623	+37.422%
2021-03-26	125.5800	128.1100	124.8200	127.9800	+1.346%	340,716	+37.443%
2021-03-25	127.7100	127.7100	125.4300	126.2800	-2.124%	356,418	+39.294%
2021-03-24	132.2673	132.2673	129.0200	129.0200	-1.338%	527,717	+36.335%
2021-03-23	129.6400	132.5300	129.5300	130.7700	+0.918%	344,326	+34.511%
2021-03-22	128.0300	130.5100	127.8000	129.5800	+1.448%	293,852	+35.746%
2021-03-19	123.6800	128.0250	123.3500	127.7300	+3.025%	612,276	+37.712%
2021-03-18	125.6900	126.3400	122.7850	123.9800	-3.019%	393,474	+41.878%
2021-03-17	130.5200	131.1050	126.1600	127.8400	-2.694%	622,472	+37.594%
2021-03-16	129.4200	132.2800	129.2800	131.3800	+1.877%	462,202	+33.886%
2021-03-15	123.5400	129.2900	123.5400	128.9600	+2.782%	433,738	+36.399%
2021-03-12	125.1200	126.3300	123.8450	125.4700	-0.736%	316,946	+40.193%
2021-03-11	127.7100	129.6000	126.1500	126.4000	+0.103%	573,201	+39.161%
2021-03-10	130.2800	132.3969	125.0800	126.2700	-2.577%	530,588	+39.305%
2021-03-09	126.4500	132.2800	126.4500	129.6100	+4.905%	895,023	+35.715%
2021-03-08	119.2600	125.8200	119.1200	123.5500	+3.762%	1,105,392	+42.372%
2021-03-05	115.4000	119.3200	112.1500	119.0700	+4.082%	662,896	+47.728%
2021-03-04	117.4100	117.8026	113.8700	114.4000	-2.647%	609,107	+53.759%
2021-03-03	122.9100	122.9899	116.3100	117.5100	-3.704%	693,609	+49.689%
2021-03-02	125.0000	125.4700	121.9900	122.0300	-1.818%	477,765	+44.145%
2021-03-01	121.3100	125.6700	119.3100	124.2900	+2.787%	863,373	+41.524%
2021-02-26	123.1900	124.3400	119.9800	120.9200	-2.523%	706,287	+45.468%
2021-02-25	124.3200	125.6300	122.0000	124.0500	-0.433%	524,364	+41.798%
2021-02-24	124.8900	125.9800	123.8300	124.5900	-0.899%	618,593	+41.183%
2021-02-23	131.0200	131.0200	123.6200	125.7200	-5.153%	958,844	+39.914%
2021-02-22	134.4900	137.2400	132.1000	132.5500	-4.729%	763,248	+32.705%
2021-02-19	137.3400	139.2200	135.6900	139.1300	+1.385%	571,370	+26.429%
2021-02-18	134.2600	137.9400	133.6100	137.2300	+1.269%	566,476	+28.179%
2021-02-17	135.1200	135.6700	133.5500	135.5100	+0.646%	481,928	+29.806%
2021-02-16	135.7300	137.9600	134.1500	134.6400	-0.215%	403,072	+30.645%
2021-02-12	134.0000	135.9800	132.8650	134.9300	+0.619%	675,250	+30.364%
2021-02-11	132.5200	134.4000	131.0000	134.1000	+1.560%	497,726	+31.171%
2021-02-10	131.2100	133.0700	131.0200	132.0400	+0.633%	520,174	+33.217%
2021-02-09	128.8400	131.6700	127.3404	131.2100	+0.222%	613,682	+34.060%
2021-02-08	129.2000	132.8610	129.0800	130.9200	+1.331%	397,242	+34.357%
2021-02-05	131.7800	135.5600	127.2100	129.2000	-0.760%	1,062,022	+36.146%
2021-02-04	130.0900	130.9000	127.4500	130.1900	+1.009%	842,577	+35.110%
2021-02-03	134.1200	134.3300	128.2400	128.8900	-4.221%	693,365	+36.473%
2021-02-02	136.3800	136.3800	131.3000	134.5700	+3.024%	620,494	+30.713%
2021-02-01	131.1400	132.3900	128.7900	130.6200	+1.193%	562,226	+34.665%
2021-01-29	130.7600	130.7600	127.1000	129.0800	-0.967%	631,220	+36.272%
2021-01-28	133.2100	134.2900	130.0800	130.3400	-2.557%	697,325	+34.955%
2021-01-27	135.0300	136.7900	131.4200	133.7600	-0.838%	479,847	+31.504%
2021-01-26	137.6400	140.9100	134.4600	134.8900	-0.991%	321,711	+30.403%
2021-01-25	139.5700	140.2350	134.2900	136.2400	-1.247%	371,001	+29.110%
2021-01-22	137.4600	139.8953	137.1000	137.9600	-0.072%	402,010	+27.501%
2021-01-21	139.7800	140.3400	137.4100	138.0600	-0.137%	365,240	+27.408%
2021-01-20	137.8300	139.8300	137.0100	138.2500	+1.030%	286,635	+27.233%
2021-01-19	138.0000	138.0000	134.8600	136.8400	+1.086%	360,899	+28.544%
2021-01-15	135.0000	137.4200	134.6250	135.3700	+0.834%	387,570	+29.940%
2021-01-14	134.5300	136.8000	133.0100	134.2500	-0.923%	415,941	+31.024%
2021-01-13	139.8900	140.1700	135.2100	135.5000	-2.867%	394,762	+29.815%
2021-01-12	136.5200	140.8100	134.3400	139.5000	+1.455%	578,648	+26.093%
2021-01-11	135.1900	139.5700	132.8000	137.5000	+0.490%	341,433	+27.927%
2021-01-08	136.1500	139.0500	135.2700	136.8300	+1.808%	461,009	+28.554%
2021-01-07	131.2500	134.7300	131.2500	134.4000	+2.221%	517,290	+30.878%
2021-01-06	130.5100	132.5400	129.2400	131.4800	-1.202%	654,879	+33.785%
2021-01-05	131.9800	134.0800	130.6300	133.0800	+0.271%	407,003	+32.176%
2021-01-04	136.2300	136.2900	131.7000	132.7200	-2.705%	953,435	+32.535%
2020-12-31	136.8800	136.9100	134.8300	136.4100	+0.162%	402,176	+28.949%
2020-12-30	132.9600	136.4900	132.9600	136.1900	+1.992%	830,707	+29.158%
2020-12-29	136.9700	136.9700	132.3200	133.5300	-2.233%	740,536	+31.731%
2020-12-28	136.9400	137.7200	135.2600	136.5800	+1.073%	674,667	+28.789%
2020-12-24	136.5400	136.5400	133.3400	135.1300	-1.011%	382,127	+30.171%
2020-12-23	137.0000	137.8400	135.0600	136.5100	-0.263%	486,825	+28.855%
2020-12-22	131.0100	136.9700	130.4200	136.8700	+4.962%	815,791	+28.516%
2020-12-21	129.1500	131.0700	127.2200	130.4000	-0.542%	1,415,112	+34.893%
2020-12-18	118.0200	131.8900	117.1800	131.1100	+11.916%	2,477,559	+34.162%
2020-12-17	117.7700	117.7700	115.0932	117.1500	+2.404%	666,248	+50.149%
2020-12-16	116.6700	118.1600	114.1200	114.4000	-1.532%	989,453	+53.759%
2020-12-15	120.0000	120.0000	115.7900	116.1800	-2.566%	664,398	+51.403%
2020-12-14	118.2000	121.0600	118.2000	119.2400	+0.905%	698,739	+47.518%
2020-12-11	115.1900	118.1800	115.1900	118.1700	+1.985%	497,865	+48.853%
2020-12-10	112.9000	116.3500	111.9701	115.8700	+2.268%	696,977	+51.808%
2020-12-09	115.6085	115.6085	111.4700	113.3000	-1.487%	654,479	+55.252%
2020-12-08	114.0000	115.3300	113.6300	115.0100	+0.886%	564,858	+52.943%
2020-12-07	109.7500	114.1000	109.7089	114.0000	+3.750%	960,100	+54.298%
2020-12-04	109.0000	110.8500	108.9150	109.8800	+1.011%	563,682	+60.084%
2020-12-03	106.4100	109.9800	106.4100	108.7800	+1.835%	749,805	+61.703%
2020-12-02	105.0000	107.0400	104.0100	106.8200	+1.753%	629,716	+64.670%
2020-12-01	102.7000	106.0000	100.7000	104.9800	+1.440%	714,095	+67.556%
2020-11-30	104.1000	105.9000	102.2700	103.4900	+2.021%	946,987	+69.968%
2020-11-27	98.5100	101.5000	98.5000	101.4400	+3.669%	364,653	+73.403%
2020-11-25	98.0700	99.3500	97.0900	97.8500	-0.051%	686,184	+79.765%
2020-11-24	97.6300	98.5100	97.0100	97.9000	+0.648%	893,776	+79.673%
2020-11-23	97.5600	98.5000	96.3600	97.2700	-0.010%	956,834	+80.837%
2020-11-20	98.1800	99.3300	97.0600	97.2800	-0.896%	580,987	+80.818%
2020-11-19	97.6100	99.2800	95.7500	98.1600	+0.399%	395,067	+79.197%
2020-11-18	99.3600	100.6700	97.5200	97.7700	-2.745%	537,779	+79.912%
2020-11-17	101.1500	101.8900	99.5800	100.5300	-0.159%	392,365	+74.973%
2020-11-16	100.0000	101.6300	98.7700	100.6900	-0.198%	466,378	+74.695%
2020-11-13	100.3000	101.5400	100.0500	100.8900	+0.951%	1,435,848	+74.348%
2020-11-12	101.4500	102.9900	99.6800	99.9400	-0.557%	746,287	+76.006%
2020-11-11	99.1500	102.5100	97.0000	100.5000	+2.950%	589,210	+75.025%
2020-11-10	99.1900	100.0000	94.8300	97.6200	-2.086%	686,017	+80.188%
2020-11-09	97.6400	102.9900	97.0000	99.7000	+1.579%	653,523	+76.429%
2020-11-06	98.0000	98.9900	97.4900	98.1500	-1.098%	447,874	+79.215%
2020-11-05	100.7100	102.5400	98.4700	99.2400	+0.323%	544,538	+77.247%
2020-11-04	96.9800	101.3700	96.9800	98.9200	+3.940%	555,595	+77.820%
2020-11-03	94.0500	95.9700	92.9800	95.1700	+1.710%	611,254	+84.827%
2020-11-02	95.7500	97.9500	91.6000	93.5700	-2.267%	708,254	+87.988%
2020-10-30	99.7400	101.5700	95.0700	95.7400	-7.220%	1,338,167	+83.727%
2020-10-29	104.0100	104.9100	101.9100	103.1900	-1.045%	616,565	+70.462%
2020-10-28	104.7100	105.3500	102.5300	104.2800	-1.334%	428,854	+68.680%
2020-10-27	106.3300	108.0000	105.5900	105.6900	-0.826%	373,216	+66.430%
2020-10-26	107.2400	107.6400	103.4200	106.5700	-0.847%	583,684	+65.056%
2020-10-23	108.4300	108.7900	106.9200	107.4800	-0.894%	317,557	+63.658%
2020-10-22	108.7300	108.7700	105.8100	108.4500	+0.538%	302,132	+62.195%
2020-10-21	108.4700	108.6400	105.5600	107.8700	+0.298%	576,887	+63.067%
2020-10-20	110.3700	111.7300	107.4400	107.5500	-1.709%	299,328	+63.552%
2020-10-19	111.0200	112.0900	109.2300	109.4200	-1.085%	282,131	+60.757%
2020-10-16	111.9800	112.1300	110.0300	110.6200	-0.700%	362,266	+59.013%
2020-10-15	108.1900	111.7100	107.8400	111.4000	-0.438%	337,035	+57.899%
2020-10-14	112.5500	113.7400	111.0100	111.8900	-0.125%	510,251	+57.208%
2020-10-13	111.7600	112.6900	110.9400	112.0300	+0.783%	368,812	+57.012%
2020-10-12	110.8100	112.0500	110.2500	111.1600	+1.646%	310,951	+58.240%
2020-10-09	108.1000	109.7700	108.1000	109.3600	+1.409%	427,496	+60.845%
2020-10-08	109.0000	110.1400	106.0000	107.8400	-0.608%	335,898	+63.112%
2020-10-07	104.7200	109.3400	104.5700	108.5000	+3.808%	556,791	+62.120%
2020-10-06	103.6900	106.4500	103.6900	104.5200	+0.869%	396,262	+68.293%
2020-10-05	102.6100	104.3100	101.2200	103.6200	+1.738%	683,011	+69.755%
2020-10-02	102.4200	104.9100	101.2300	101.8500	-2.405%	719,549	+72.705%
2020-10-01	105.9800	106.8500	104.0600	104.3600	-1.127%	714,851	+68.551%
2020-09-30	104.6600	106.7600	103.5500	105.5500	+0.648%	564,839	+66.651%
2020-09-29	105.6600	106.9100	104.8400	104.8700	-0.804%	500,332	+67.731%
2020-09-28	106.5800	107.3900	105.2300	105.7200	+0.218%	509,521	+66.383%
2020-09-25	102.9900	106.1900	102.1100	105.4900	+2.677%	330,779	+66.746%
2020-09-24	102.6800	103.6600	101.1200	102.7400	-0.821%	588,068	+71.209%
2020-09-23	105.9400	108.4500	103.4100	103.5900	-2.513%	480,893	+69.804%
2020-09-22	105.0000	106.4400	102.2700	106.2600	+2.855%	722,389	+65.537%
2020-09-21	101.8600	103.5700	101.3500	103.3100	-0.251%	508,033	+70.264%
2020-09-18	102.9800	104.3500	101.2000	103.5700	+0.368%	632,594	+69.837%
2020-09-17	101.4000	103.3900	100.7800	103.1900	-0.492%	538,238	+70.462%
2020-09-16	102.6600	105.0800	102.0900	103.7000	+1.637%	469,636	+69.624%
2020-09-15	103.0500	103.0500	101.0000	102.0300	-0.517%	1,014,298	+72.400%
2020-09-14	103.3400	104.6900	101.8500	102.5600	+0.856%	458,698	+71.509%
2020-09-11	103.1600	104.1200	99.7900	101.6900	-0.674%	522,117	+72.977%
2020-09-10	106.3300	107.5000	102.0000	102.3800	-2.911%	587,350	+71.811%
2020-09-09	106.0000	107.4500	103.9800	105.4500	+0.870%	675,457	+66.809%
2020-09-08	105.0000	106.3000	103.2900	104.5400	-2.763%	735,865	+68.261%
2020-09-04	110.3400	112.1500	105.3100	107.5100	-3.466%	604,060	+63.613%
2020-09-03	116.0000	116.0000	110.1600	111.3700	-4.950%	784,579	+57.942%
2020-09-02	115.8100	117.5700	113.7000	117.1700	+1.543%	957,305	+50.124%
2020-09-01	111.3800	116.5000	110.2800	115.3900	+5.216%	1,064,421	+52.440%
2020-08-31	111.0300	111.8700	109.2000	109.6700	-1.225%	515,485	+60.390%
2020-08-28	111.4200	112.7400	110.0900	111.0300	-0.207%	375,150	+58.426%
2020-08-27	112.6200	112.9000	109.9500	111.2600	-0.394%	415,976	+58.098%
2020-08-26	113.5000	113.8400	110.7700	111.7000	-1.377%	709,294	+57.475%
2020-08-25	111.4600	113.7100	110.5200	113.2600	+1.324%	608,111	+55.306%
2020-08-24	111.1600	111.9800	110.2000	111.7800	+1.544%	587,342	+57.363%
2020-08-21	110.5700	111.5900	108.5600	110.0800	-0.829%	564,575	+59.793%
2020-08-20	109.2700	111.6100	108.8000	111.0000	+1.074%	550,098	+58.468%
2020-08-19	111.5000	113.2200	109.4700	109.8200	+1.394%	652,502	+60.171%
2020-08-18	109.3700	109.6400	107.9400	108.3100	-0.249%	708,130	+62.404%
2020-08-17	107.2500	108.9700	107.2500	108.5800	+1.667%	475,032	+62.000%
2020-08-14	108.0000	108.2600	106.2300	106.8000	-0.882%	246,165	+64.700%
2020-08-13	105.9500	109.0200	105.8500	107.7500	+2.210%	547,457	+63.248%
2020-08-12	105.5400	106.6200	104.7200	105.4200	+0.880%	581,667	+66.856%
2020-08-11	107.2700	107.8700	104.4500	104.5000	-2.944%	866,195	+68.325%
2020-08-10	109.1100	110.2000	107.0500	107.6700	-1.311%	551,985	+63.370%
2020-08-07	109.1900	111.2200	108.2100	109.1000	-0.229%	555,682	+61.228%
2020-08-06	113.2600	113.2600	108.4000	109.3500	-3.239%	1,221,801	+60.860%
2020-08-05	115.5000	115.9400	111.8000	113.0100	-2.552%	945,261	+55.650%
2020-08-04	115.8700	116.7000	114.0000	115.9700	+1.426%	843,763	+51.677%
2020-08-03	117.0300	117.1000	112.5800	114.3400	-1.150%	748,412	+53.839%
2020-07-31	120.4700	122.5800	112.0000	115.6700	-7.663%	2,799,225	+52.071%
2020-07-30	123.9400	125.9600	121.0200	125.2700	+0.312%	777,078	+40.417%
2020-07-29	121.5500	125.1400	121.1200	124.8800	+4.101%	693,076	+40.855%
2020-07-28	121.3200	122.5600	119.9500	119.9600	-1.591%	354,822	+46.632%
2020-07-27	120.5400	122.1100	119.4800	121.9000	+2.653%	415,438	+44.299%
2020-07-24	119.5300	120.3000	117.4400	118.7500	-1.215%	589,568	+48.126%
2020-07-23	122.1300	124.6000	119.5100	120.2100	-2.045%	624,946	+46.327%
2020-07-22	122.1000	124.0400	121.7300	122.7200	+0.714%	738,302	+43.334%
2020-07-21	122.8900	123.0300	120.1800	121.8500	+2.361%	693,919	+44.358%
2020-07-20	114.2100	119.7300	114.2100	119.0400	+3.775%	748,630	+47.765%
2020-07-17	114.4100	115.3700	113.2200	114.7100	+0.131%	484,207	+53.343%
2020-07-16	114.8400	114.8400	111.8300	114.5600	-0.486%	670,361	+53.544%
2020-07-15	116.6500	118.4600	115.0400	115.1200	-1.624%	629,312	+52.797%
2020-07-14	117.3500	119.1700	114.8300	117.0200	-0.527%	550,405	+50.316%
2020-07-13	123.5600	124.2700	117.1200	117.6400	-4.007%	723,275	+49.524%
2020-07-10	121.7600	122.5700	120.1200	122.5500	+0.024%	570,359	+43.533%
2020-07-09	118.6400	122.5200	117.6900	122.5200	+3.795%	1,016,676	+43.568%
2020-07-08	113.0500	118.0900	112.8400	118.0400	+4.738%	715,330	+49.017%
2020-07-07	113.1000	114.3000	112.1000	112.7000	-0.862%	836,378	+56.078%
2020-07-06	114.5200	115.5400	112.3500	113.6800	+1.283%	598,240	+54.733%
2020-07-02	113.9800	114.9300	111.7700	112.2400	-1.362%	691,905	+56.718%
2020-07-01	111.2300	114.0000	110.4600	113.7900	+2.403%	543,433	+54.583%
2020-06-30	108.3900	111.2300	107.4500	111.1200	+2.699%	649,934	+58.297%
2020-06-29	109.2600	109.5700	105.5900	108.2000	-1.178%	662,549	+62.569%
2020-06-26	107.4900	109.8600	106.5600	109.4900	+1.984%	1,407,318	+60.654%
2020-06-25	106.0000	107.4100	104.6600	107.3600	+1.178%	517,830	+63.841%
2020-06-24	107.0400	107.3300	105.0000	106.1100	-0.711%	601,304	+65.771%
2020-06-23	109.5000	109.8300	106.7500	106.8700	-2.125%	825,527	+64.592%
2020-06-22	110.4200	111.0500	107.8300	109.1900	-0.628%	743,050	+61.095%
2020-06-19	108.0000	110.1600	105.8000	109.8800	+2.759%	1,372,889	+60.084%
2020-06-18	109.4300	110.2000	106.2800	106.9300	-2.543%	494,121	+64.500%
2020-06-17	111.0000	111.5400	109.0300	109.7200	-0.336%	499,092	+60.317%
2020-06-16	111.2000	111.2000	107.6500	110.0900	+0.963%	729,171	+59.778%
2020-06-15	105.6500	110.4800	105.0600	109.0400	+1.622%	729,343	+61.317%
2020-06-12	109.7300	110.7100	105.2600	107.3000	-0.427%	749,180	+63.933%
2020-06-11	111.0300	112.2400	107.2200	107.7600	-5.548%	739,287	+63.233%
2020-06-10	117.3800	117.3800	112.4600	114.0900	-2.043%	536,910	+54.177%
2020-06-09	114.3900	117.1800	113.0800	116.4700	+2.095%	940,291	+51.026%
2020-06-08	109.8200	114.0800	108.2900	114.0800	+4.392%	893,168	+54.190%
2020-06-05	113.1000	114.0000	108.6700	109.2800	-3.172%	1,936,941	+60.963%
2020-06-04	116.0000	116.6500	112.2800	112.8600	-3.249%	690,653	+55.857%
2020-06-03	118.9200	118.9200	115.6900	116.6500	-0.452%	997,180	+50.793%
2020-06-02	118.7100	119.1900	115.3400	117.1800	-1.122%	888,478	+50.111%
2020-06-01	116.3000	119.9600	116.2200	118.5100	+1.927%	596,343	+48.426%
2020-05-29	114.6900	116.3100	112.9700	116.2700	+2.377%	890,905	+51.286%
2020-05-28	111.9500	116.4000	111.7600	113.5700	+2.343%	725,485	+54.882%
2020-05-27	112.0000	112.7600	109.2600	110.9700	-0.520%	784,607	+58.511%
2020-05-26	114.5600	115.3000	111.1000	111.5500	-0.686%	795,518	+57.687%
2020-05-22	112.8100	113.7300	111.6200	112.3200	+0.089%	557,651	+56.606%
2020-05-21	115.6000	115.6000	111.9900	112.2200	-2.991%	621,246	+56.746%
2020-05-20	114.7100	117.2900	113.8300	115.6800	+1.500%	444,333	+52.057%
2020-05-19	113.6900	115.0600	112.9700	113.9700	-0.131%	622,440	+54.339%
2020-05-18	115.2600	117.0900	113.2100	114.1200	-1.289%	691,005	+54.136%
2020-05-15	115.2200	119.3600	114.8700	115.6100	-0.883%	610,286	+52.149%
2020-05-14	114.8000	118.5000	112.3100	116.6400	+1.338%	574,774	+50.806%
2020-05-13	119.8600	120.0000	112.8200	115.1000	-3.261%	678,738	+52.824%
2020-05-12	123.5900	124.5500	118.9800	118.9800	-3.668%	730,395	+47.840%
2020-05-11	120.8000	124.8700	120.5000	123.5100	+1.931%	949,703	+42.418%
2020-05-08	130.0000	131.7500	120.8200	121.1700	-8.482%	1,539,470	+45.168%
2020-05-07	125.0000	133.0000	124.7700	132.4000	+7.590%	815,003	+32.855%
2020-05-06	122.8200	124.3700	121.2400	123.0600	+0.985%	251,940	+42.938%
2020-05-05	120.2800	123.2500	118.5100	121.8600	+3.158%	728,335	+44.346%
2020-05-04	117.7500	120.0000	117.0900	118.1300	-0.304%	326,279	+48.904%
2020-05-01	119.7800	120.8400	117.3600	118.4900	-2.662%	334,731	+48.451%
2020-04-30	123.3700	124.3500	121.2700	121.7300	-0.960%	301,093	+44.500%
2020-04-29	121.1900	124.3600	120.2800	122.9100	+2.802%	504,372	+43.113%
2020-04-28	124.4700	125.9700	119.2300	119.5600	-2.631%	311,146	+47.123%
2020-04-27	122.7900	124.5400	121.7600	122.7900	+1.312%	246,438	+43.253%
2020-04-24	119.8000	121.5200	118.1600	121.2000	+2.055%	192,641	+45.132%
2020-04-23	120.1800	120.9500	117.1300	118.7600	-0.943%	523,014	+48.114%
2020-04-22	119.2300	120.6600	116.5300	119.8900	+2.875%	249,609	+46.718%
2020-04-21	117.5100	118.8000	113.1300	116.5400	-1.960%	657,365	+50.935%
2020-04-20	118.6200	123.0000	117.3800	118.8700	-0.143%	541,540	+47.977%
2020-04-17	119.5600	121.6400	116.4600	119.0400	+0.473%	751,704	+47.765%
2020-04-16	116.9300	120.5300	115.5500	118.4800	+3.603%	414,222	+48.464%
2020-04-15	114.1500	115.4800	111.5400	114.3600	-1.021%	509,158	+53.813%
2020-04-14	116.8300	119.7100	114.8000	115.5400	+0.592%	591,005	+52.242%
2020-04-13	116.3000	116.6900	111.1900	114.8600	-1.568%	413,729	+53.143%
2020-04-09	114.7300	118.6000	113.7800	116.6900	+2.055%	630,693	+50.741%
2020-04-08	109.9600	115.6200	109.2300	114.3400	+5.821%	435,915	+53.839%
2020-04-07	112.2400	112.2600	106.1600	108.0500	-1.880%	622,808	+62.795%
2020-04-06	101.3800	111.7900	100.0000	110.1200	+12.494%	1,007,454	+59.735%
2020-04-03	100.6200	102.3700	97.4700	97.8900	-3.604%	656,468	+79.691%
2020-04-02	99.7300	104.5800	99.0100	101.5500	+0.704%	573,836	+73.215%
2020-04-01	100.0000	104.9100	96.8600	100.8400	-1.706%	422,862	+74.435%
2020-03-31	107.5300	109.9800	101.1700	102.5900	-4.700%	865,222	+71.459%
2020-03-30	107.9400	109.9200	104.3200	107.6500	+2.553%	497,895	+63.400%
2020-03-27	101.4700	106.5900	97.1100	104.9700	+2.640%	513,317	+67.572%
2020-03-26	100.4800	104.4300	99.6500	102.2700	+2.465%	613,781	+71.996%
2020-03-25	105.3000	107.9700	98.2500	99.8100	-5.169%	967,250	+76.235%
2020-03-24	104.7300	107.9900	101.0400	105.2500	+5.008%	538,042	+67.126%
2020-03-23	97.0600	101.8600	91.7700	100.2300	+4.799%	774,587	+75.496%
2020-03-20	101.6100	106.8900	95.3500	95.6400	-3.267%	1,129,733	+83.919%
2020-03-19	99.9100	104.9600	95.4000	98.8700	-1.051%	702,585	+77.910%
2020-03-18	105.0800	113.0000	96.7000	99.9200	-10.394%	1,121,281	+76.041%
2020-03-17	102.7200	112.9000	96.6800	111.5100	+10.362%	1,460,566	+57.744%
2020-03-16	85.2500	103.0000	83.8100	101.0400	+3.641%	1,429,299	+74.089%
2020-03-13	95.4000	97.4900	88.8100	97.4900	+6.991%	540,246	+80.429%

document.getElementById("mtdvT2").onerror = function(){this.style.display='none';}; .dark-mode .WN9BVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WN9BVX{ color: #333333; background-color: white; border: 2px solid #333333; }PFPTProofpoint, Inc.stock NASDAQ

PFPT
Proofpoint, Inc.
stock NASDAQ