PFPT

Proofpoint, Inc. Historical Stock Prices

$57.04
*  
0.43
0.76%
Get PFPT Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading PFPT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  57.45  57.65  56.07  57.04 430,136
08/26/2015 56.87 57.09 54.105 56.61 484,682
08/25/2015 55.45 57.715 55.45 55.77 806,484
08/24/2015 52.56 57.354 50.82 54.64 886,388
08/21/2015 56.81 57.99 55.55 56.26 682,211
08/20/2015 60.97 61.23 58 58.04 541,353
08/19/2015 62.74 63.16 61.72 61.76 325,063
08/18/2015 65.3 65.59 62.34 62.86 364,991
08/17/2015 62.89 64.98 62.4 64.9 247,968
08/14/2015 62.6 64.23 62.06 63.35 288,334
08/13/2015 63.65 64.28 62.58 62.81 310,670
08/12/2015 63.52 63.99 61.17 63.83 386,481
08/11/2015 65.07 66.37 63.5 64.51 230,630
08/10/2015 64.89 66.54 64.43 65.78 378,033
08/07/2015 63.94 64.918 62.836 64.54 575,199
08/06/2015 67.03 67.39 62.54 64.07 639,948
08/05/2015 64.67 66.8 64.35 66.78 874,077
08/04/2015 64 64.82 63.5 64.31 614,581
08/03/2015 64.59 64.8 62.8 63.94 399,000
07/31/2015 64.04 65.173 64.04 64.7 692,838
07/30/2015 65.63 65.915 64.16 64.21 720,020
07/29/2015 65.9 66.33 64.19 65.86 742,983
07/28/2015 66.2 66.45 64.54 66.4 456,759
07/27/2015 68.93 68.93 65.48 65.76 664,262
07/24/2015 71.07 72.7 67.815 69.25 1,148,873
07/23/2015 67.26 69.42 67 67.54 861,634
07/22/2015 66.95 67.26 65.78 66.86 356,546
07/21/2015 66.63 67.25 65.52 66.68 310,105
07/20/2015 67 67.67 66.3 66.7 316,446
07/17/2015 67.79 68.1599 66.22 66.89 375,616
07/16/2015 67.2 68.37 66.3932 67.6 602,970
07/15/2015 66.59 67.74 66.09 66.66 591,563
07/14/2015 65.36 66.94 65.16 66.47 427,184
07/13/2015 65.12 65.87 64.14 64.94 291,488
07/10/2015 65.41 65.97 63.64 64.71 527,992
07/09/2015 63.69 65.09 62.23 64.53 447,056
07/08/2015 61.69 63.44 61.27 62.67 432,037
07/07/2015 63.47 63.47 60.67 62.27 746,237
07/06/2015 63.07 64.34 62.52 63.37 329,511
07/02/2015 64.22 64.395 62.21 63.62 338,434
07/01/2015 64.14 65.14 63.81 64.37 532,251
06/30/2015 63.13 64.3 62.5848 63.67 584,190
06/29/2015 63.38 64.65 62.3 62.36 641,722
06/26/2015 65.44 65.44 63.85 65.04 970,113
06/25/2015 65.94 66.55 64.76 65.11 717,766
06/24/2015 67.85 67.866 64.36 65 593,867
06/23/2015 66.92 67 65.73 66.95 425,185
06/22/2015 66.84 67.5 65.98 66.63 713,638
06/19/2015 66.86 67.32 65.83 66.49 832,023
06/18/2015 64.95 67.66 64.03 66.66 1,090,820
06/17/2015 63.73 64.85 63.52 64.39 800,852
06/16/2015 63.01 64.44 62.44 63.67 836,346
06/15/2015 60.06 63.6399 59.33 63.09 1,025,320
06/12/2015 61 61.63 60.02 60.56 1,376,019
06/11/2015 60.07 60.5 58.78 60.17 1,146,092
06/10/2015 61 61.69 59.76 61.16 664,532
06/09/2015 61.22 61.77 58.655 61.02 604,044
06/08/2015 63.48 64 60.3 60.45 554,937
06/05/2015 59.84 62.66 59.54 62.47 899,104
06/04/2015 60.47 61.19 58.45 58.85 468,099
06/03/2015 59.22 60.67 58.804 60.6 497,715
06/02/2015 59.12 59.49 58.15 58.91 341,397
06/01/2015 59.68 59.68 57.83 58.82 331,706
05/29/2015 59.88 60.17 58.8 59.13 571,641
05/28/2015 58.18 60.265 57.73 59.74 501,911
05/27/2015 57.46 58.82 56.51 58.35 448,854
05/26/2015 57.94 57.94 56.54 56.95 344,474
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?