Proofpoint Inc. (PFPT)
NASDAQ: PFPT
· Real-Time Price · USD
175.90
-0.04 (-0.02%)
At close: Apr 24, 2025, 3:47 PM
PFPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30, 2021 | 175.95 | 175.99 | 175.79 | 175.90 | 175.90 | -0.02% | 5,512,954 |
| Aug 27, 2021 | 175.86 | 175.96 | 175.86 | 175.94 | 175.94 | 0.03% | 821,856 |
| Aug 26, 2021 | 175.90 | 175.98 | 175.60 | 175.89 | 175.89 | 0.31% | 1,626,807 |
| Aug 25, 2021 | 175.05 | 175.48 | 174.88 | 175.34 | 175.34 | 0.22% | 503,851 |
| Aug 24, 2021 | 175.10 | 175.35 | 174.76 | 174.95 | 174.95 | -0.18% | 1,236,545 |
| Aug 23, 2021 | 175.15 | 175.39 | 174.75 | 175.27 | 175.27 | 0.13% | 759,368 |
| Aug 20, 2021 | 174.90 | 175.05 | 174.60 | 175.05 | 175.05 | 0.10% | 523,171 |
| Aug 19, 2021 | 174.77 | 174.89 | 174.55 | 174.87 | 174.87 | -0.01% | 677,967 |
| Aug 18, 2021 | 174.80 | 174.92 | 174.70 | 174.89 | 174.89 | 0.05% | 601,100 |
| Aug 17, 2021 | 174.82 | 175.14 | 174.64 | 174.80 | 174.80 | 0.02% | 514,662 |
| Aug 16, 2021 | 174.71 | 174.89 | 174.55 | 174.76 | 174.76 | -0.13% | 242,090 |
| Aug 13, 2021 | 174.69 | 174.99 | 174.25 | 174.98 | 174.98 | 0.24% | 646,186 |
| Aug 12, 2021 | 174.62 | 174.96 | 174.28 | 174.56 | 174.56 | -0.02% | 603,534 |
| Aug 11, 2021 | 174.60 | 174.82 | 174.55 | 174.60 | 174.60 | 0.03% | 482,504 |
| Aug 10, 2021 | 174.72 | 174.85 | 174.51 | 174.55 | 174.55 | -0.10% | 564,277 |
| Aug 9, 2021 | 174.70 | 174.82 | 174.55 | 174.73 | 174.73 | -0.10% | 353,020 |
| Aug 6, 2021 | 174.50 | 175.02 | 174.48 | 174.90 | 174.90 | 0.04% | 779,543 |
| Aug 5, 2021 | 174.40 | 174.87 | 174.40 | 174.83 | 174.83 | 0.24% | 265,533 |
| Aug 4, 2021 | 174.51 | 174.60 | 173.59 | 174.41 | 174.41 | -0.11% | 1,271,285 |
| Aug 3, 2021 | 174.60 | 174.84 | 174.40 | 174.60 | 174.60 | -0.12% | 394,758 |