Proofpoint Inc (PFPT) Historical Stock Data
175.90 ↑0.00 (0.00%)
As of August 30, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, PFPT is up 0.02% a day on average. There have been 19 days where Proofpoint Inc closed green and 11 days where PFPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-30 | 175.95 | 175.90 | ↓$0.05 (-0.03%) | 175.90 | 175.99 | 4.85M |
| 2021-08-27 | 175.86 | 175.94 | ↑$0.08 (0.05%) | 175.86 | 175.96 | 808.81K |
| 2021-08-26 | 175.90 | 175.89 | ↓$0.01 (-0.01%) | 175.60 | 175.98 | 1.63M |
| 2021-08-25 | 175.05 | 175.34 | ↑$0.29 (0.17%) | 174.89 | 175.48 | 499.14K |
| 2021-08-24 | 175.10 | 174.95 | ↓$0.15 (-0.09%) | 174.80 | 175.35 | 1.23M |
| 2021-08-23 | 175.15 | 175.27 | ↑$0.12 (0.07%) | 174.75 | 175.38 | 757.47K |
| 2021-08-20 | 174.90 | 175.05 | ↑$0.15 (0.09%) | 174.60 | 175.05 | 514.94K |
| 2021-08-19 | 174.77 | 174.87 | ↑$0.10 (0.06%) | 174.55 | 174.89 | 677.96K |
| 2021-08-18 | 174.80 | 174.89 | ↑$0.09 (0.05%) | 174.70 | 174.92 | 262.98K |
| 2021-08-17 | 174.83 | 174.80 | ↓$0.02 (-0.01%) | 174.64 | 175.14 | 514.29K |
| 2021-08-16 | 174.71 | 174.76 | ↑$0.05 (0.03%) | 174.58 | 174.88 | 242.09K |
| 2021-08-13 | 174.69 | 174.98 | ↑$0.29 (0.17%) | 174.26 | 174.99 | 646.18K |
| 2021-08-12 | 174.62 | 174.56 | ↓$0.06 (-0.03%) | 174.28 | 174.96 | 603.19K |
| 2021-08-11 | 174.60 | 174.60 | ↑$0.00 (0.00%) | 174.56 | 174.82 | 481.97K |
| 2021-08-10 | 174.72 | 174.55 | ↓$0.17 (-0.10%) | 174.51 | 174.85 | 489.43K |
| 2021-08-09 | 174.70 | 174.73 | ↑$0.03 (0.02%) | 174.55 | 174.82 | 353.02K |
| 2021-08-06 | 174.50 | 174.90 | ↑$0.40 (0.23%) | 174.48 | 175.02 | 628.02K |
| 2021-08-05 | 174.40 | 174.83 | ↑$0.43 (0.25%) | 174.40 | 174.86 | 265.53K |
| 2021-08-04 | 174.51 | 174.41 | ↓$0.10 (-0.06%) | 173.59 | 174.60 | 1.18M |
| 2021-08-03 | 174.60 | 174.60 | ↑$0.00 (0.00%) | 174.40 | 174.83 | 394.05K |
| 2021-08-02 | 174.69 | 174.81 | ↑$0.12 (0.07%) | 174.50 | 174.82 | 342.60K |
| 2021-07-30 | 174.55 | 174.66 | ↑$0.11 (0.06%) | 174.50 | 175.00 | 618.37K |
| 2021-07-29 | 174.60 | 174.63 | ↑$0.03 (0.02%) | 174.52 | 174.90 | 514.04K |
| 2021-07-28 | 174.86 | 174.64 | ↓$0.22 (-0.13%) | 174.54 | 174.88 | 405.38K |
| 2021-07-27 | 174.81 | 174.72 | ↓$0.09 (-0.05%) | 174.54 | 175.02 | 531.36K |
| 2021-07-26 | 174.81 | 174.76 | ↓$0.05 (-0.03%) | 174.62 | 175.00 | 775.73K |
| 2021-07-23 | 175.05 | 174.50 | ↓$0.55 (-0.31%) | 174.13 | 175.17 | 1.70M |
| 2021-07-22 | 175.00 | 175.02 | ↑$0.02 (0.01%) | 174.95 | 175.21 | 457.97K |
| 2021-07-21 | 174.75 | 175.00 | ↑$0.25 (0.14%) | 174.60 | 175.06 | 641.18K |
| 2021-07-20 | 174.60 | 174.62 | ↑$0.02 (0.01%) | 174.49 | 174.86 | 802.51K |
Create an account or log in to view more rows.
$PFPT Be patient !!
$PFPT Who’s still buying calls?
$PFPT come on I wana jump up and down
$PFPT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PFPT the FOMO will be epic
$PFPT Green by EOD guarentee
$PFPT rocket fuel tanks are full. Gonna shoot to the stars
$PFPT nice!!!
$PFPT not happening this week or in the next months
just keep hodl!
$PFPT do u adivise to buy more monday