PFPT

Proofpoint, Inc. Historical Stock Prices

$57.28
*  
2.18
3.96%
Get PFPT Alerts
*Delayed - data as of Mar. 5, 2015 15:15 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
15:15  55.07  57.38  54.95  57.28 420,698
03/04/2015 56.47 57.25 55.08 55.1 529,510
03/03/2015 57 57.24 55.615 56.68 328,359
03/02/2015 56.64 57.29 55.8 57.07 331,415
02/27/2015 57.16 57.95 56.5 56.64 794,226
02/26/2015 56.56 57.92 56.31 57.33 832,253
02/25/2015 56.67 57.5415 55.61 56.48 570,886
02/24/2015 57.02 57.02 55.88 56.55 383,751
02/23/2015 57.26 57.26 55.64 56.62 543,637
02/20/2015 57.2 58.4 56.9 57.24 557,987
02/19/2015 54.96 57.43 54.96 57.23 390,129
02/18/2015 55.27 55.63 53.54 55.445 325,212
02/17/2015 55.88 56.47 55.01 55.5 339,734
02/13/2015 55.89 56.39 54.865 55.97 348,157
02/12/2015 55.75 56.17 54.41 55.59 332,007
02/11/2015 53.54 55.65 53.47 54.98 746,886
02/10/2015 52.64 53.88 52.16 53.53 501,888
02/09/2015 52.74 53.25 51.87 52.09 253,253
02/06/2015 53.41 54.37 52.4 53.11 355,774
02/05/2015 51.57 53.72 51.395 53.61 585,686
02/04/2015 50 51.45 49.68 51.25 565,210
02/03/2015 50.77 51.0525 50.07 50.41 472,331
02/02/2015 50.04 50.95 48.99 50.82 708,531
01/30/2015 52.64 52.83 49.65 50 1,583,517
01/29/2015 49.6 50.71 48.65 50.12 896,100
01/28/2015 50.7 51.76 49.135 49.61 541,260
01/27/2015 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
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?