PFPT

Proofpoint, Inc. Historical Stock Prices

$63.98
*  
0.36
0.57%
Get PFPT Alerts
*Delayed - data as of Jul. 6, 2015 10:17 ET  -  Find a broker to begin trading PFPT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PFPT Real Time
 
 
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 03-APR-2015 TO 03-JUL-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.
10:17  63.07  63.98  62.52  63.98 28,286
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
05/22/2015 57.47 58.71 57.05 58.03 284,002
05/21/2015 57.8 58.21 57.095 57.7 351,587
05/20/2015 57 58.51 56.15 58.01 474,556
05/19/2015 57.98 58.5 56.47 56.59 532,749
05/18/2015 54.37 56.49 53.95 56.1 266,306
05/15/2015 55.5 55.5 54.58 54.72 305,926
05/14/2015 54.46 55.64 53.75 55.5 437,053
05/13/2015 54.33 54.75 53.5 53.99 388,233
05/12/2015 54.18 54.83 53.5 53.95 395,038
05/11/2015 53.92 55.41 53.705 54.21 356,302
05/08/2015 53.42 54.59 52.85 53.75 396,520
05/07/2015 52.09 53.42 51.77 52.71 450,660
05/06/2015 52.48 52.48 50.53 52.02 558,466
05/05/2015 53.92 54.33 51.56 52.24 1,106,668
05/04/2015 54.32 54.88 53.86 54.57 526,016
05/01/2015 54.6 55.7 53.635 53.97 681,322
04/30/2015 55.85 56.31 53.6 53.98 432,920
04/29/2015 55.61 56.79 55.071 56.11 433,800
04/28/2015 54.04 56.25 53.74 55.84 745,033
04/27/2015 54.61 55.95 53.45 53.74 951,063
04/24/2015 56.94 57.1 54.16 54.33 879,021
04/23/2015 58.93 58.993 56.73 56.93 664,376
04/22/2015 58.02 59.43 53 58.45 3,179,206
04/21/2015 58.93 60.23 58.25 58.9 1,174,491
04/20/2015 57.86 58.65 57.24 57.63 532,202
04/17/2015 58.84 58.91 56.5 56.99 472,709
04/16/2015 59.69 60.6 59.13 59.45 419,772
04/15/2015 58.5 59.85 58.06 59.72 537,966
04/14/2015 58.32 58.7 56.96 58.23 625,255
04/13/2015 61.15 61.15 56.34 57.74 1,269,596
04/10/2015 60.14 61.88 59.76 61.84 506,367
04/09/2015 60.03 61.4 59.71 60.01 599,846
04/08/2015 59.15 61.5153 59.01 60.29 754,467
04/07/2015 57.72 59.45 57.41 58.35 376,876
04/06/2015 56.09 58.28 55.9701 57.49 403,706
*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?