Proofpoint Inc (NQ: PFPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	172.15	172.50	171.93	172.11	5,636,000	+0.11(+0.06%)
Apr 29, 2021	172.50	172.67	171.94	172.00	4,944,822	-0.30(-0.17%)
Apr 28, 2021	172.50	172.63	172.20	172.30	4,865,814	+0.06(+0.03%)
Apr 27, 2021	172.63	173.00	172.15	172.24	7,535,204	-0.46(-0.27%)
Apr 26, 2021	174.00	174.25	172.24	172.70	14,105,230	+40.92(+31.05%)
Apr 23, 2021	130.99	132.45	130.99	131.78	215,900	+1.13(+0.86%)
Apr 22, 2021	130.47	132.56	130.20	130.65	283,221	-0.10(-0.08%)
Apr 21, 2021	129.46	132.30	128.66	130.75	331,204	+0.74(+0.57%)
Apr 20, 2021	135.60	136.33	129.08	130.01	992,897	-5.61(-4.14%)
Apr 19, 2021	135.51	136.50	133.63	135.62	342,492	-0.84(-0.62%)
Apr 16, 2021	136.37	137.52	135.22	136.46	566,300	-1.00(-0.73%)
Apr 15, 2021	136.58	138.69	136.29	137.46	389,402	+1.97(+1.45%)
Apr 14, 2021	136.68	139.79	135.00	135.49	451,973	+0.72(+0.53%)
Apr 13, 2021	131.99	136.18	131.99	134.77	367,643	+3.04(+2.31%)
Apr 12, 2021	130.88	133.13	130.62	131.73	322,385	+0.40(+0.30%)
Apr 09, 2021	131.63	132.32	129.50	131.33	256,300	-0.27(-0.21%)
Apr 08, 2021	131.13	132.69	130.67	131.60	287,662	+1.20(+0.92%)
Apr 07, 2021	129.73	130.46	128.72	130.40	332,197	+0.98(+0.76%)
Apr 06, 2021	128.91	131.00	127.39	129.42	454,616	+0.03(+0.02%)
Apr 05, 2021	129.67	130.03	128.17	129.39	568,384	+0.83(+0.65%)
Apr 01, 2021	127.40	130.94	127.40	128.56	442,500	+2.77(+2.20%)
Mar 31, 2021	125.88	129.34	124.99	125.79	473,869	+0.52(+0.42%)
Mar 30, 2021	127.03	127.61	124.42	125.27	257,674	-2.73(-2.13%)
Mar 29, 2021	127.80	129.03	125.01	128.00	366,573	+0.02(+0.02%)
Mar 26, 2021	125.58	128.11	124.82	127.98	340,700	+1.70(+1.35%)
Mar 25, 2021	127.71	127.71	125.43	126.28	356,418	-2.74(-2.12%)
Mar 24, 2021	132.27	132.27	129.02	129.02	527,717	-1.75(-1.34%)
Mar 23, 2021	129.64	132.53	129.53	130.77	344,326	+1.19(+0.92%)
Mar 22, 2021	128.03	130.51	127.80	129.58	293,852	+1.85(+1.45%)
Mar 19, 2021	123.68	128.03	123.35	127.73	612,200	+3.75(+3.02%)
Mar 18, 2021	125.69	126.34	122.78	123.98	393,471	-3.86(-3.02%)
Mar 17, 2021	130.52	131.10	126.16	127.84	622,472	-3.54(-2.69%)
Mar 16, 2021	129.42	132.28	129.28	131.38	462,202	+2.42(+1.88%)
Mar 15, 2021	123.54	129.29	123.54	128.96	433,738	+3.49(+2.78%)
Mar 12, 2021	125.12	126.33	123.84	125.47	316,900	-0.93(-0.74%)
Mar 11, 2021	127.71	129.60	126.15	126.40	573,201	+0.13(+0.10%)
Mar 10, 2021	130.28	132.40	125.08	126.27	530,588	-3.34(-2.58%)
Mar 09, 2021	126.45	132.28	126.45	129.61	895,023	+6.06(+4.90%)
Mar 08, 2021	119.26	125.82	119.12	123.55	1,105,198	+4.48(+3.76%)
Mar 05, 2021	115.40	119.32	112.15	119.07	662,800	+4.67(+4.08%)
Mar 04, 2021	117.41	117.80	113.87	114.40	608,929	-3.11(-2.65%)
Mar 03, 2021	122.91	122.99	116.31	117.51	693,589	-4.52(-3.70%)
Mar 02, 2021	125.00	125.47	121.99	122.03	477,765	-2.26(-1.82%)
Mar 01, 2021	121.31	125.67	119.31	124.29	863,373	+3.37(+2.79%)
Feb 26, 2021	123.29	124.34	119.98	120.92	706,200	-3.13(-2.52%)
Feb 25, 2021	124.32	125.63	122.00	124.05	524,364	-0.54(-0.43%)
Feb 24, 2021	124.89	125.98	123.83	124.59	618,593	-1.13(-0.90%)
Feb 23, 2021	130.18	131.02	123.62	125.72	958,838	-6.83(-5.15%)
Feb 22, 2021	134.49	137.24	132.10	132.55	763,218	-6.58(-4.73%)
Feb 19, 2021	137.34	139.22	135.69	139.13	571,300	+1.90(+1.38%)
Feb 18, 2021	134.26	137.94	133.61	137.23	566,427	+1.72(+1.27%)
Feb 17, 2021	134.40	135.67	133.55	135.51	481,928	+0.87(+0.65%)
Feb 16, 2021	135.87	137.96	134.15	134.64	402,972	-0.29(-0.21%)
Feb 12, 2021	134.00	135.98	132.87	134.93	675,200	+0.83(+0.62%)
Feb 11, 2021	132.52	134.40	131.00	134.10	497,516	+2.06(+1.56%)
Feb 10, 2021	131.21	133.07	131.02	132.04	520,167	+0.83(+0.63%)
Feb 09, 2021	128.84	131.67	127.34	131.21	613,562	+0.29(+0.22%)
Feb 08, 2021	129.20	132.86	129.08	130.92	397,242	+1.72(+1.33%)
Feb 05, 2021	131.78	135.56	127.21	129.20	1,062,000	-0.99(-0.76%)
Feb 04, 2021	130.09	130.90	127.45	130.19	842,458	+1.30(+1.01%)
Feb 03, 2021	134.12	134.33	128.24	128.89	693,340	-5.68(-4.22%)
Feb 02, 2021	136.38	136.38	131.30	134.57	620,484	+3.95(+3.02%)