Proofpoint Inc. Common Stockのデータ

Proofpoint Inc. Common Stockの基本情報

名前 Proofpoint Inc. Common Stock
ティッカー PFPT
国 United States
上場年 2012.0
セクター Technology

Proofpoint Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 137.96 134.15 135.73 134.64 403000.0 134.64
2021-02-12 135.98 132.87 134.0 134.93 675200.0 134.93
2021-02-11 134.4 131.0 132.52 134.1 497500.0 134.1
2021-02-10 133.07 131.02 131.21 132.04 520200.0 132.04
2021-02-09 131.67 127.34 128.84 131.21 613600.0 131.21
2021-02-08 132.86 129.08 129.2 130.92 397200.0 130.92
2021-02-05 135.56 127.21 131.78 129.2 1062000.0 129.2
2021-02-04 130.9 127.45 130.09 130.19 842600.0 130.19
2021-02-03 134.33 128.24 134.12 128.89 693300.0 128.89
2021-02-02 136.38 131.3 136.38 134.57 620500.0 134.57
2021-02-01 132.39 128.79 131.14 130.62 562000.0 130.62
2021-01-29 130.76 127.1 130.76 129.08 631200.0 129.08
2021-01-28 134.29 130.08 133.21 130.34 697300.0 130.34
2021-01-27 136.79 131.42 135.03 133.76 479800.0 133.76
2021-01-26 140.91 134.46 137.64 134.89 321700.0 134.89
2021-01-25 140.24 134.29 139.57 136.24 370900.0 136.24
2021-01-22 139.9 137.1 137.46 137.96 402000.0 137.96
2021-01-21 140.34 137.41 139.78 138.06 365200.0 138.06
2021-01-20 139.83 137.01 137.83 138.25 286600.0 138.25
2021-01-19 138.0 134.86 138.0 136.84 360900.0 136.84
2021-01-15 137.42 134.63 135.0 135.37 387600.0 135.37
2021-01-14 136.8 133.01 134.53 134.25 415900.0 134.25
2021-01-13 140.17 135.21 139.89 135.5 394800.0 135.5
2021-01-12 140.81 134.34 136.52 139.5 578600.0 139.5
2021-01-11 139.57 132.8 135.19 137.5 341400.0 137.5
2021-01-08 139.05 135.27 136.15 136.83 460800.0 136.83
2021-01-07 134.73 131.25 131.25 134.4 517100.0 134.4
2021-01-06 132.54 129.24 130.51 131.48 654900.0 131.48
2021-01-05 134.08 130.63 131.98 133.08 407000.0 133.08
2021-01-04 136.29 131.7 136.23 132.72 953300.0 132.72
2020-12-31 136.91 134.83 136.88 136.41 402200.0 136.41
2020-12-30 136.49 132.96 132.96 136.19 830700.0 136.19
2020-12-29 136.97 132.32 136.97 133.53 740500.0 133.53
2020-12-28 137.72 135.26 136.94 136.58 674700.0 136.58
2020-12-24 136.54 133.34 136.54 135.13 382100.0 135.13
2020-12-23 137.84 135.06 137.0 136.51 486800.0 136.51
2020-12-22 136.97 130.42 131.01 136.87 815700.0 136.87
2020-12-21 131.07 127.22 129.15 130.4 1415100.0 130.4
2020-12-18 131.89 117.18 118.02 131.11 2477400.0 131.11
2020-12-17 117.77 115.09 117.77 117.15 666200.0 117.15
2020-12-16 118.16 114.12 116.67 114.4 989300.0 114.4
2020-12-15 120.0 115.79 120.0 116.18 664400.0 116.18
2020-12-14 121.06 118.2 118.2 119.24 698700.0 119.24
2020-12-11 118.18 115.19 115.19 118.17 497900.0 118.17
2020-12-10 116.35 111.97 112.9 115.87 697000.0 115.87
2020-12-09 115.61 111.47 115.61 113.3 654500.0 113.3
2020-12-08 115.33 113.63 114.0 115.01 564900.0 115.01
2020-12-07 114.1 109.71 109.75 114.0 960100.0 114.0
2020-12-04 110.85 108.92 109.0 109.88 563700.0 109.88
2020-12-03 109.98 106.41 106.41 108.78 749800.0 108.78
2020-12-02 107.04 104.01 105.0 106.82 629700.0 106.82
2020-12-01 106.0 100.7 102.7 104.98 713900.0 104.98
2020-11-30 105.9 102.27 104.1 103.49 947000.0 103.49
2020-11-27 101.5 98.5 98.51 101.44 364700.0 101.44
2020-11-25 99.35 97.09 98.07 97.85 686100.0 97.85
2020-11-24 98.51 97.01 97.63 97.9 889500.0 97.9
2020-11-23 98.5 96.36 97.56 97.27 956800.0 97.27
2020-11-20 99.33 97.06 98.18 97.28 581000.0 97.28
2020-11-19 99.28 95.75 97.61 98.16 395100.0 98.16
2020-11-18 100.67 97.52 99.36 97.77 537800.0 97.77
2020-11-17 101.89 99.58 101.15 100.53 392400.0 100.53
2020-11-16 101.63 98.77 100.0 100.69 466300.0 100.69
2020-11-13 101.54 100.05 100.3 100.89 1435800.0 100.89
2020-11-12 102.99 99.68 101.45 99.94 746300.0 99.94
2020-11-11 102.51 97.0 99.15 100.5 589200.0 100.5
2020-11-10 100.0 94.83 99.19 97.62 686000.0 97.62
2020-11-09 102.99 97.0 97.64 99.7 653500.0 99.7
2020-11-06 98.99 97.49 98.0 98.15 447900.0 98.15
2020-11-05 102.54 98.47 100.71 99.24 544500.0 99.24
2020-11-04 101.37 96.98 96.98 98.92 555600.0 98.92
2020-11-03 95.97 92.98 94.05 95.17 611300.0 95.17
2020-11-02 97.95 91.6 95.75 93.57 708300.0 93.57
2020-10-30 101.57 95.07 99.74 95.74 1338200.0 95.74
2020-10-29 104.91 101.91 104.01 103.19 616600.0 103.19
2020-10-28 105.35 102.53 104.71 104.28 428900.0 104.28
2020-10-27 108.0 105.59 106.33 105.69 373200.0 105.69
2020-10-26 107.64 103.42 107.24 106.57 583700.0 106.57
2020-10-23 108.79 106.92 108.43 107.48 317600.0 107.48
2020-10-22 108.77 105.81 108.73 108.45 302000.0 108.45
2020-10-21 108.64 105.56 108.47 107.87 576900.0 107.87
2020-10-20 111.73 107.44 110.37 107.55 297600.0 107.55
2020-10-19 112.09 109.23 111.02 109.42 282100.0 109.42
2020-10-16 112.13 110.03 111.98 110.62 362300.0 110.62
2020-10-15 111.71 107.84 108.19 111.4 337000.0 111.4
2020-10-14 113.74 111.01 112.55 111.89 510300.0 111.89
2020-10-13 112.69 110.94 111.76 112.03 368800.0 112.03
2020-10-12 112.05 110.25 110.81 111.16 310900.0 111.16
2020-10-09 109.77 108.1 108.1 109.36 427500.0 109.36
2020-10-08 110.14 106.0 109.0 107.84 335900.0 107.84
2020-10-07 109.34 104.57 104.72 108.5 556400.0 108.5
2020-10-06 106.45 103.69 103.69 104.52 396300.0 104.52
2020-10-05 104.31 101.22 102.61 103.62 683000.0 103.62
2020-10-02 104.91 101.23 102.42 101.85 719500.0 101.85
2020-10-01 106.85 104.06 105.98 104.36 714500.0 104.36
2020-09-30 106.76 103.55 104.66 105.55 564600.0 105.55
2020-09-29 106.91 104.84 105.66 104.87 500300.0 104.87
2020-09-28 107.39 105.23 106.58 105.72 509500.0 105.72
2020-09-25 106.19 102.11 102.99 105.49 330800.0 105.49
2020-09-24 103.66 101.12 102.68 102.74 588100.0 102.74
2020-09-23 108.45 103.41 105.94 103.59 480800.0 103.59
2020-09-22 106.44 102.27 105.0 106.26 722400.0 106.26
2020-09-21 103.57 101.35 101.86 103.31 508000.0 103.31
2020-09-18 104.35 101.2 102.98 103.57 632500.0 103.57
2020-09-17 103.39 100.78 101.4 103.19 538200.0 103.19
2020-09-16 105.08 102.09 102.66 103.7 469600.0 103.7
2020-09-15 103.05 101.0 103.05 102.03 1014300.0 102.03
2020-09-14 104.69 101.85 103.34 102.56 458600.0 102.56
2020-09-11 104.12 99.79 103.16 101.69 522100.0 101.69
2020-09-10 107.5 102.0 106.33 102.38 587400.0 102.38
2020-09-09 107.45 103.98 106.0 105.45 675500.0 105.45
2020-09-08 106.3 103.29 105.0 104.54 735900.0 104.54
2020-09-04 112.15 105.31 110.34 107.51 604100.0 107.51
2020-09-03 116.0 110.16 116.0 111.37 784500.0 111.37
2020-09-02 117.57 113.7 115.81 117.17 957300.0 117.17
2020-09-01 116.5 110.28 111.38 115.39 1064300.0 115.39
2020-08-31 111.87 109.2 111.03 109.67 515200.0 109.67
2020-08-28 112.74 110.09 111.42 111.03 375000.0 111.03
2020-08-27 112.9 109.95 112.62 111.26 416000.0 111.26
2020-08-26 113.84 110.77 113.5 111.7 709300.0 111.7
2020-08-25 113.71 110.52 111.46 113.26 608100.0 113.26
2020-08-24 111.98 110.2 111.16 111.78 587300.0 111.78
2020-08-21 111.59 108.56 110.57 110.08 564600.0 110.08
2020-08-20 111.61 108.8 109.27 111.0 550100.0 111.0
2020-08-19 113.22 109.47 111.5 109.82 652500.0 109.82
2020-08-18 109.64 107.94 109.37 108.31 708100.0 108.31
2020-08-17 108.97 107.25 107.25 108.58 475000.0 108.58
2020-08-14 108.26 106.23 108.0 106.8 246200.0 106.8
2020-08-13 109.02 105.85 105.95 107.75 547500.0 107.75
2020-08-12 106.62 104.72 105.54 105.42 581700.0 105.42
2020-08-11 107.87 104.45 107.27 104.5 866200.0 104.5
2020-08-10 110.2 107.05 109.11 107.67 551900.0 107.67
2020-08-07 111.22 108.21 109.19 109.1 555700.0 109.1
2020-08-06 113.26 108.4 113.26 109.35 1221800.0 109.35
2020-08-05 115.94 111.8 115.5 113.01 944000.0 113.01
2020-08-04 116.7 114.0 115.87 115.97 843400.0 115.97
2020-08-03 117.1 112.58 117.03 114.34 744200.0 114.34
2020-07-31 122.58 112.0 120.47 115.67 2798800.0 115.67
2020-07-30 125.96 121.02 123.94 125.27 777100.0 125.27
2020-07-29 125.14 121.12 121.55 124.88 693100.0 124.88
2020-07-28 122.56 119.95 121.32 119.96 354800.0 119.96
2020-07-27 122.11 119.48 120.54 121.9 415400.0 121.9
2020-07-24 120.3 117.44 119.53 118.75 589600.0 118.75
2020-07-23 124.6 119.51 122.13 120.21 624900.0 120.21
2020-07-22 124.04 121.73 122.1 122.72 738300.0 122.72
2020-07-21 123.03 120.18 122.89 121.85 693900.0 121.85
2020-07-20 119.73 114.21 114.21 119.04 748600.0 119.04
2020-07-17 115.37 113.22 114.41 114.71 484200.0 114.71
2020-07-16 114.84 111.83 114.84 114.56 670400.0 114.56
2020-07-15 118.46 115.04 116.65 115.12 629300.0 115.12
2020-07-14 119.17 114.83 117.35 117.02 550400.0 117.02
2020-07-13 124.27 117.12 123.56 117.64 723300.0 117.64
2020-07-10 122.57 120.12 121.76 122.55 570200.0 122.55
2020-07-09 122.52 117.69 118.64 122.52 1016700.0 122.52
2020-07-08 118.09 112.84 113.05 118.04 715400.0 118.04
2020-07-07 114.3 112.1 113.1 112.7 836400.0 112.7
2020-07-06 115.54 112.35 114.52 113.68 598200.0 113.68
2020-07-02 114.93 111.77 113.98 112.24 691900.0 112.24
2020-07-01 114.0 110.46 111.23 113.79 543400.0 113.79
2020-06-30 111.23 107.45 108.39 111.12 649900.0 111.12
2020-06-29 109.57 105.59 109.26 108.2 662500.0 108.2
2020-06-26 109.86 106.56 107.49 109.49 1407300.0 109.49
2020-06-25 107.41 104.66 106.0 107.36 517400.0 107.36
2020-06-24 107.33 105.0 107.04 106.11 601300.0 106.11
2020-06-23 109.83 106.75 109.5 106.87 825500.0 106.87
2020-06-22 111.05 107.83 110.42 109.19 743100.0 109.19
2020-06-19 110.16 105.8 108.0 109.88 1372900.0 109.88
2020-06-18 110.2 106.28 109.43 106.93 494100.0 106.93
2020-06-17 111.54 109.03 111.0 109.72 499000.0 109.72
2020-06-16 111.2 107.65 111.2 110.09 729100.0 110.09
2020-06-15 110.48 105.06 105.65 109.04 729200.0 109.04
2020-06-12 110.71 105.26 109.73 107.3 749200.0 107.3
2020-06-11 112.24 107.22 111.03 107.76 739300.0 107.76
2020-06-10 117.38 112.46 117.38 114.09 536900.0 114.09
2020-06-09 117.18 113.08 114.39 116.47 940300.0 116.47
2020-06-08 114.08 108.29 109.82 114.08 893100.0 114.08
2020-06-05 114.0 108.67 113.1 109.28 1936700.0 109.28
2020-06-04 116.65 112.28 116.0 112.86 690600.0 112.86
2020-06-03 118.92 115.69 118.92 116.65 997100.0 116.65
2020-06-02 119.19 115.34 118.71 117.18 888500.0 117.18
2020-06-01 119.96 116.22 116.3 118.51 596200.0 118.51
2020-05-29 116.31 112.97 114.69 116.27 890900.0 116.27
2020-05-28 116.4 111.76 111.95 113.57 725300.0 113.57
2020-05-27 112.76 109.26 112.0 110.97 784600.0 110.97
2020-05-26 115.3 111.1 114.56 111.55 795500.0 111.55
2020-05-22 113.73 111.62 112.81 112.32 557700.0 112.32
2020-05-21 115.6 111.99 115.6 112.22 621200.0 112.22
2020-05-20 117.29 113.83 114.71 115.68 444300.0 115.68
2020-05-19 115.06 112.97 113.69 113.97 622400.0 113.97
2020-05-18 117.09 113.21 115.26 114.12 691000.0 114.12
2020-05-15 119.36 114.87 115.22 115.61 610300.0 115.61
2020-05-14 118.5 112.31 114.8 116.64 574800.0 116.64
2020-05-13 120.0 112.82 119.86 115.1 678600.0 115.1
2020-05-12 124.55 118.98 123.59 118.98 730200.0 118.98
2020-05-11 124.87 120.5 120.8 123.51 949700.0 123.51
2020-05-08 131.75 120.82 130.0 121.17 1539500.0 121.17
2020-05-07 133.0 124.77 125.0 132.4 814400.0 132.4
2020-05-06 124.37 121.24 122.82 123.06 251900.0 123.06
2020-05-05 123.25 118.51 120.28 121.86 728300.0 121.86
2020-05-04 120.0 117.09 117.75 118.13 326300.0 118.13
2020-05-01 120.84 117.36 119.78 118.49 334700.0 118.49
2020-04-30 124.35 121.27 123.37 121.73 300900.0 121.73
2020-04-29 124.36 120.28 121.19 122.91 504400.0 122.91
2020-04-28 125.97 119.23 124.47 119.56 311100.0 119.56
2020-04-27 124.54 121.76 122.79 122.79 246400.0 122.79
2020-04-24 121.52 118.16 119.8 121.2 192600.0 121.2
2020-04-23 120.95 117.13 120.18 118.76 523000.0 118.76
2020-04-22 120.66 116.53 119.23 119.89 249600.0 119.89
2020-04-21 118.8 113.13 117.51 116.54 657400.0 116.54
2020-04-20 123.0 117.38 118.62 118.87 541500.0 118.87
2020-04-17 121.64 116.46 119.56 119.04 751700.0 119.04
2020-04-16 120.53 115.55 116.93 118.48 414200.0 118.48
2020-04-15 115.48 111.54 114.15 114.36 509200.0 114.36
2020-04-14 119.71 114.8 116.83 115.54 590800.0 115.54
2020-04-13 116.69 111.19 116.3 114.86 413700.0 114.86
2020-04-09 118.6 113.78 114.73 116.69 630700.0 116.69
2020-04-08 115.62 109.23 109.96 114.34 435900.0 114.34
2020-04-07 112.26 106.16 112.24 108.05 622800.0 108.05
2020-04-06 111.79 100.0 101.38 110.12 1007200.0 110.12
2020-04-03 102.37 97.47 100.62 97.89 656500.0 97.89
2020-04-02 104.58 99.01 99.73 101.55 573800.0 101.55
2020-04-01 104.91 96.86 100.0 100.84 422900.0 100.84
2020-03-31 109.98 101.17 107.53 102.59 865200.0 102.59
2020-03-30 109.92 104.32 107.94 107.65 497900.0 107.65
2020-03-27 106.59 97.11 101.47 104.97 513300.0 104.97
2020-03-26 104.43 99.65 100.48 102.27 613800.0 102.27
2020-03-25 107.97 98.25 105.3 99.81 967200.0 99.81
2020-03-24 107.99 101.04 104.73 105.25 538000.0 105.25
2020-03-23 101.86 91.77 97.06 100.23 774600.0 100.23
2020-03-20 106.89 95.35 101.61 95.64 1129700.0 95.64
2020-03-19 104.96 95.4 99.91 98.87 702600.0 98.87
2020-03-18 113.0 96.7 105.08 99.92 1121300.0 99.92
2020-03-17 112.9 96.68 102.72 111.51 1460600.0 111.51
2020-03-16 103.0 83.81 85.25 101.04 1429300.0 101.04
2020-03-13 97.49 88.81 95.4 97.49 540200.0 97.49
2020-03-12 96.85 90.53 95.85 91.12 681900.0 91.12
2020-03-11 108.93 102.11 105.69 103.29 607300.0 103.29
2020-03-10 109.3 103.68 106.99 108.96 817000.0 108.96
2020-03-09 107.38 102.21 104.26 103.25 551800.0 103.25
2020-03-06 112.97 107.72 109.32 111.75 622600.0 111.75
2020-03-05 114.18 110.42 110.42 113.4 555000.0 113.4
2020-03-04 113.84 109.27 110.34 113.51 627600.0 113.51
2020-03-03 115.51 105.41 113.54 107.4 680800.0 107.4
2020-03-02 113.29 107.45 108.34 113.29 1148100.0 113.29
2020-02-28 109.64 104.01 107.94 106.65 1511500.0 106.65
2020-02-27 115.09 110.69 113.88 111.09 734800.0 111.09
2020-02-26 119.52 115.05 117.0 116.14 574900.0 116.14
2020-02-25 124.24 115.98 122.15 116.48 646300.0 116.48
2020-02-24 121.99 118.95 120.18 121.22 562000.0 121.22
2020-02-21 125.37 122.53 125.37 123.9 407500.0 123.9
2020-02-20 126.49 123.87 124.01 125.71 362500.0 125.71
2020-02-19 128.61 124.45 127.0 124.48 633300.0 124.48
2020-02-18 127.41 125.1 126.36 126.48 478500.0 126.48