PFPT

Proofpoint, Inc. Historical Stock Prices

$50.49
*  
1.88
3.59%
Get PFPT Alerts
*Delayed - data as of Jan. 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-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  51.35  52.18  50.44  50.49 391,161
01/26/2015 51.78 52.39 50.29 52.37 805,457
01/23/2015 50.31 52.79 49.59 51.57 585,451
01/22/2015 49.44 50.2 48.86 50.19 723,861
01/21/2015 49.37 50 47.88 49 358,019
01/20/2015 48.57 49.63 47.63 49.42 328,042
01/16/2015 46.38 48.76 45.71 48.66 409,554
01/15/2015 48.74 48.94 45.37 46.53 449,922
01/14/2015 49.57 50 48.39 48.67 526,374
01/13/2015 51.27 51.5 49.52 50.21 673,007
01/12/2015 49.76 50.8 49.375 50.29 495,799
01/09/2015 49.96 50.6 49.38 49.79 263,050
01/08/2015 48.16 50.09 47.82 49.71 363,979
01/07/2015 47.62 48 47.13 47.68 366,291
01/06/2015 48.02 48.59 46.31 47.14 380,078
01/05/2015 47.35 48.83 47.149 47.82 397,931
01/02/2015 48.63 48.99 46.83 47.46 299,639
12/31/2014 48.74 49.1 48.1 48.23 239,756
12/30/2014 48.97 49.74 47.9 48.6 160,900
12/29/2014 49.72 50.21 48.64 49.21 262,161
12/26/2014 49.83 50.01 49.15 49.73 150,469
12/24/2014 49.88 50.34 49.31 49.59 169,946
12/23/2014 50.36 50.39 49.1 49.72 244,138
12/22/2014 50.05 50.7195 49.35 49.92 306,804
12/19/2014 48.17 50.34 47.78 50.2 1,008,073
12/18/2014 47.73 49.07 47.47 48.17 428,643
12/17/2014 45.35 47.38 45.24 46.91 328,364
12/16/2014 45.7 46.52 45.08 45.35 322,192
12/15/2014 46.74 48.28 45.56 45.99 376,295
12/12/2014 46.56 47.475 45.77 45.82 452,001
12/11/2014 47.56 48.59 47.18 47.39 503,438
12/10/2014 47.78 48.41 46.99 47.2 574,387
12/09/2014 46.16 47.91 44.5001 47.85 442,298
12/08/2014 47.54 48.248 46.335 46.87 409,685
12/05/2014 46.68 47.99 46.45 47.73 447,229
12/04/2014 45.28 46.79 44.25 46.52 1,106,344
12/03/2014 44.68 46.15 44.16 45.24 413,512
12/02/2014 42.1 45.05 41.61 44.75 385,451
12/01/2014 43.32 43.51 42 42.05 247,340
11/28/2014 44.32 45.4 43.27 43.42 178,607
11/26/2014 42.5 44.51 42.0578 44.3 249,933
11/25/2014 42.69 43.21 41.69 42.41 398,343
11/24/2014 42.22 43.07 41.89 42.66 285,357
11/21/2014 42.91 43.55 41.9 42.24 319,102
11/20/2014 41.13 42.43 40.8 42.17 232,892
11/19/2014 43.07 43.07 41.42 41.46 347,091
11/18/2014 43.4 44.4 42.86 43.01 270,813
11/17/2014 43.6 44.47 42.34 43.25 288,016
11/14/2014 44.25 44.59 43.48 43.86 315,941
11/13/2014 44.39 45.26 44.1 44.21 422,408
11/12/2014 44.24 45.38 44.1 44.46 295,432
11/11/2014 45.75 45.99 44.51 44.63 414,595
11/10/2014 44 45.5 43.51 45.23 416,439
11/07/2014 42.87 44.1 42.46 44 363,494
11/06/2014 42.85 43.68 42.3 42.75 321,704
11/05/2014 43.78 44.03 42.47 42.92 265,151
11/04/2014 42.89 44.11 42.5 43.73 348,426
11/03/2014 43.93 44.18 42.03 43.18 774,018
10/31/2014 43.97 44.13 42.99 44.04 545,714
10/30/2014 41.11 43 40.4 42.8 562,344
10/29/2014 40.86 41.5 39.7284 41.19 388,893
10/28/2014 39.28 41.06 38.6 40.98 533,498
10/27/2014 38.86 39.56 38.01 38.99 523,776
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?