Proofpoint Inc (NQ: PFPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	174.55	175.00	174.50	174.66	618,373	+0.03(+0.02%)
Jul 29, 2021	174.60	174.90	174.52	174.63	514,127	-0.01(-0.01%)
Jul 28, 2021	174.86	174.88	174.53	174.64	705,771	-0.08(-0.05%)
Jul 27, 2021	174.81	175.02	174.54	174.72	643,850	-0.04(-0.02%)
Jul 26, 2021	174.81	175.00	174.62	174.76	909,755	+0.26(+0.15%)
Jul 23, 2021	175.05	175.19	174.13	174.50	2,750,067	-0.52(-0.30%)
Jul 22, 2021	175.00	175.25	174.95	175.02	458,746	+0.02(+0.01%)
Jul 21, 2021	174.75	175.06	174.60	175.00	728,982	+0.38(+0.22%)
Jul 20, 2021	174.60	174.86	174.49	174.62	862,389	+0.04(+0.02%)
Jul 19, 2021	174.15	174.76	174.06	174.58	876,416	+0.43(+0.25%)
Jul 16, 2021	174.35	174.75	174.02	174.15	1,419,218	-0.15(-0.09%)
Jul 15, 2021	174.10	174.46	173.70	174.30	649,869	+0.28(+0.16%)
Jul 14, 2021	173.65	174.13	173.51	174.02	620,600	+0.66(+0.38%)
Jul 13, 2021	173.55	173.79	173.33	173.36	744,720	-0.33(-0.19%)
Jul 12, 2021	173.69	173.80	173.40	173.69	996,837	+0.04(+0.02%)
Jul 09, 2021	173.54	173.75	173.35	173.65	597,030	+0.17(+0.10%)
Jul 08, 2021	173.29	173.64	173.04	173.48	677,308	+0.04(+0.02%)
Jul 07, 2021	173.95	174.09	173.18	173.44	981,880	-0.56(-0.32%)
Jul 06, 2021	174.00	174.06	173.79	174.00	577,679	+0.23(+0.13%)
Jul 02, 2021	173.74	174.19	173.64	173.77	527,961	+0.14(+0.08%)
Jul 01, 2021	173.56	174.05	173.51	173.63	404,212	-0.13(-0.07%)
Jun 30, 2021	173.55	173.79	173.35	173.76	659,002	+0.12(+0.07%)
Jun 29, 2021	173.62	173.78	173.44	173.64	335,385	+0.15(+0.09%)
Jun 28, 2021	173.50	173.98	173.35	173.49	674,830	+0.12(+0.07%)
Jun 25, 2021	173.20	173.89	173.13	173.37	526,872	+0.13(+0.08%)
Jun 24, 2021	173.01	173.47	172.93	173.24	444,051	+0.24(+0.14%)
Jun 23, 2021	173.49	173.58	172.75	173.00	945,227	-0.11(-0.06%)
Jun 22, 2021	173.57	173.90	172.99	173.11	1,031,982	-0.29(-0.17%)
Jun 21, 2021	173.38	173.63	173.20	173.40	939,712	+0.30(+0.17%)
Jun 18, 2021	173.55	173.85	172.72	173.10	2,063,561	-0.53(-0.31%)
Jun 17, 2021	173.61	173.97	173.37	173.63	890,463	+0.00(+0.00%)
Jun 16, 2021	174.00	174.12	173.50	173.63	1,134,530	+0.08(+0.05%)
Jun 15, 2021	173.91	174.11	173.50	173.55	1,669,764	-0.42(-0.24%)
Jun 14, 2021	173.60	174.00	173.60	173.97	780,929	+0.41(+0.24%)
Jun 11, 2021	173.70	174.00	173.47	173.56	820,801	-0.04(-0.02%)
Jun 10, 2021	173.75	174.13	173.60	173.60	1,963,725	-0.24(-0.14%)
Jun 09, 2021	174.20	174.37	173.74	173.84	623,098	-0.06(-0.03%)
Jun 08, 2021	174.00	174.61	173.50	173.90	871,790	-0.10(-0.06%)
Jun 07, 2021	173.93	174.20	173.62	174.00	807,081	+0.05(+0.03%)
Jun 04, 2021	173.02	173.96	172.95	173.95	963,841	+0.95(+0.55%)
Jun 03, 2021	173.08	173.21	172.86	173.00	1,322,955	-0.21(-0.12%)
Jun 02, 2021	173.02	173.53	172.82	173.21	1,062,541	+0.25(+0.14%)
Jun 01, 2021	172.71	173.30	172.68	172.96	1,035,910	+0.15(+0.09%)
May 28, 2021	172.78	173.05	172.61	172.81	668,469	+0.03(+0.02%)
May 27, 2021	171.18	173.06	171.00	172.78	1,893,309	+1.65(+0.96%)
May 26, 2021	171.00	171.20	170.91	171.13	1,022,324	+0.30(+0.18%)
May 25, 2021	172.20	172.20	170.72	170.83	1,450,247	-0.24(-0.14%)
May 24, 2021	171.08	171.39	170.90	171.07	2,237,744	-0.09(-0.05%)
May 21, 2021	171.21	171.54	170.95	171.16	1,411,452	+0.35(+0.20%)
May 20, 2021	171.10	171.46	170.80	170.81	1,619,200	-0.09(-0.05%)
May 19, 2021	171.05	171.45	170.69	170.90	1,701,883	-0.17(-0.10%)
May 18, 2021	171.96	172.10	171.05	171.07	2,204,419	-0.80(-0.47%)
May 17, 2021	171.66	172.41	171.39	171.87	1,707,572	+0.10(+0.06%)
May 14, 2021	171.47	171.99	171.13	171.77	1,546,175	+0.85(+0.50%)
May 13, 2021	171.50	171.97	170.75	170.92	2,836,894	-0.18(-0.11%)
May 12, 2021	170.90	172.15	170.44	171.10	3,328,856	+0.20(+0.12%)
May 11, 2021	171.42	171.78	170.70	170.90	4,786,267	-0.42(-0.25%)
May 10, 2021	172.35	172.66	171.19	171.32	4,547,831	-1.03(-0.60%)
May 07, 2021	172.00	172.89	171.74	172.35	2,783,543	+0.55(+0.32%)
May 06, 2021	172.00	172.18	171.53	171.80	3,367,942	-0.16(-0.09%)
May 05, 2021	171.97	172.40	171.74	171.96	3,433,363	+0.22(+0.13%)
May 04, 2021	172.14	172.26	171.71	171.74	6,505,231	-0.27(-0.16%)