Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piper Jaffray Companies (NY: PIPR )

212.51 -2.99 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 178.16 178.30 170.98 171.53 85,226 -7.30(-4.08%)
Jan 30, 2024 175.98 178.85 175.52 178.83 46,988 +1.79(+1.01%)
Jan 29, 2024 173.64 177.32 173.51 177.04 58,077 +2.77(+1.59%)
Jan 26, 2024 176.62 176.62 173.84 174.27 47,059 -1.24(-0.70%)
Jan 25, 2024 177.35 178.31 174.71 175.50 111,895 +1.31(+0.75%)
Jan 24, 2024 174.50 176.05 172.97 174.19 77,722 +2.17(+1.26%)
Jan 23, 2024 172.60 173.40 169.54 172.02 72,748 +1.44(+0.85%)
Jan 22, 2024 168.94 171.83 168.60 170.58 80,000 +2.19(+1.30%)
Jan 19, 2024 167.11 168.47 164.13 168.40 72,046 +1.70(+1.02%)
Jan 18, 2024 166.85 167.13 164.47 166.69 109,298 +0.90(+0.54%)
Jan 17, 2024 161.44 165.95 160.91 165.79 92,571 +1.35(+0.82%)
Jan 16, 2024 161.42 164.49 160.66 164.44 68,087 +0.77(+0.47%)
Jan 12, 2024 165.10 165.10 162.19 163.67 57,663 +0.91(+0.56%)
Jan 11, 2024 163.21 163.21 160.88 162.76 76,003 -1.52(-0.93%)
Jan 10, 2024 164.09 165.61 162.54 164.28 114,567 -2.81(-1.68%)
Jan 09, 2024 164.19 168.44 163.34 167.09 81,450 +0.06(+0.04%)
Jan 08, 2024 161.70 167.17 161.70 167.03 89,394 +5.24(+3.24%)
Jan 05, 2024 162.05 166.16 161.65 161.79 103,126 -2.16(-1.32%)
Jan 04, 2024 165.36 166.93 163.66 163.95 79,267 -0.87(-0.53%)
Jan 03, 2024 168.56 168.56 164.74 164.82 109,328 -4.41(-2.61%)
Jan 02, 2024 170.65 171.00 168.29 169.23 81,324 -3.67(-2.12%)
Dec 29, 2023 173.82 174.22 171.56 172.89 90,438 -1.55(-0.89%)
Dec 28, 2023 174.18 175.84 173.63 174.45 63,344 -0.85(-0.48%)
Dec 27, 2023 174.63 176.12 174.02 175.30 47,903 +1.22(+0.70%)
Dec 26, 2023 172.22 174.87 171.92 174.08 52,861 +2.13(+1.24%)
Dec 22, 2023 173.57 173.57 170.81 171.96 57,876 -0.01(-0.01%)
Dec 21, 2023 171.79 172.64 167.59 171.97 74,752 +1.78(+1.05%)
Dec 20, 2023 175.87 177.11 170.09 170.19 143,708 -5.69(-3.24%)
Dec 19, 2023 170.60 177.05 170.42 175.88 152,257 +3.80(+2.21%)
Dec 18, 2023 173.61 173.84 171.36 172.08 76,312 -1.61(-0.93%)
Dec 15, 2023 176.59 180.80 173.64 173.69 461,839 +0.48(+0.28%)
Dec 14, 2023 171.31 174.20 169.53 173.21 93,240 +5.58(+3.33%)
Dec 13, 2023 163.35 168.24 161.85 167.63 147,334 +3.64(+2.22%)
Dec 12, 2023 163.29 164.62 162.79 164.00 43,830 +1.12(+0.69%)
Dec 11, 2023 162.98 163.14 160.37 162.88 67,378 +0.19(+0.12%)
Dec 08, 2023 159.18 163.10 159.18 162.69 70,453 +3.07(+1.93%)
Dec 07, 2023 155.79 159.78 153.99 159.62 76,489 +4.04(+2.60%)
Dec 06, 2023 159.67 161.46 155.06 155.57 104,226 -2.84(-1.79%)
Dec 05, 2023 160.22 160.22 157.01 158.41 73,172 -1.64(-1.03%)
Dec 04, 2023 157.12 160.94 157.12 160.05 117,005 +3.64(+2.33%)
Dec 01, 2023 153.42 156.52 152.50 156.41 96,048 +3.43(+2.24%)
Nov 30, 2023 151.07 155.10 150.87 152.98 97,962 +1.97(+1.30%)
Nov 29, 2023 151.92 153.92 150.97 151.01 79,562 +0.59(+0.39%)
Nov 28, 2023 152.81 152.81 150.24 150.42 47,418 -2.17(-1.42%)
Nov 27, 2023 149.59 152.61 149.32 152.59 59,117 +1.53(+1.01%)
Nov 24, 2023 150.35 152.88 150.35 151.05 17,342 +0.15(+0.10%)
Nov 22, 2023 152.24 152.42 150.07 150.91 72,709 +0.52(+0.34%)
Nov 21, 2023 150.17 151.41 150.15 150.39 65,338 -1.16(-0.76%)
Nov 20, 2023 152.53 153.01 151.47 151.55 54,325 -1.07(-0.70%)
Nov 17, 2023 151.38 154.62 150.92 152.62 252,518 +2.41(+1.61%)
Nov 16, 2023 151.65 151.65 148.03 150.20 148,391 -1.00(-0.66%)
Nov 15, 2023 148.71 151.54 144.81 151.20 148,512 +2.96(+1.99%)
Nov 14, 2023 145.50 149.34 145.06 148.24 84,962 +7.86(+5.60%)
Nov 13, 2023 138.88 141.39 137.89 140.38 38,286 +0.10(+0.07%)
Nov 10, 2023 140.15 141.19 138.18 140.28 57,454 +1.71(+1.24%)
Nov 09, 2023 141.31 141.95 138.31 138.57 54,920 -1.33(-0.95%)
Nov 08, 2023 141.85 141.85 139.78 139.90 69,506 -2.01(-1.42%)
Nov 07, 2023 143.10 143.92 140.51 141.91 40,172 -0.71(-0.50%)
Nov 06, 2023 141.91 143.25 141.23 142.62 66,602 -0.37(-0.26%)
Nov 03, 2023 143.91 144.90 142.22 142.99 69,415 +2.39(+1.70%)
Nov 02, 2023 140.14 141.74 138.45 140.60 96,575 +2.40(+1.74%)
Nov 01, 2023 137.74 139.91 136.26 138.20 102,679 +0.46(+0.34%)
Oct 31, 2023 137.40 138.15 135.12 137.74 117,486 +1.29(+0.95%)
Oct 30, 2023 135.16 137.82 132.78 136.44 81,151 +3.81(+2.87%)
Oct 27, 2023 136.30 136.30 131.79 132.63 152,072 +2.45(+1.88%)
Oct 26, 2023 130.67 132.27 129.90 130.18 83,768 +0.34(+0.27%)
Oct 25, 2023 131.17 131.17 128.91 129.84 61,992 -2.83(-2.13%)
Oct 24, 2023 133.33 133.35 131.21 132.66 53,195 +0.48(+0.37%)
Oct 23, 2023 133.93 134.53 132.15 132.18 67,816 -0.72(-0.54%)
Oct 20, 2023 136.04 136.04 132.83 132.90 107,385 -2.55(-1.88%)
Oct 19, 2023 137.15 138.56 134.86 135.45 77,727 -2.85(-2.06%)
Oct 18, 2023 140.44 140.44 137.91 138.30 45,149 -3.92(-2.76%)
Oct 17, 2023 138.25 143.12 138.25 142.22 83,804 +3.05(+2.19%)
Oct 16, 2023 138.66 141.35 138.35 139.16 51,401 +1.99(+1.45%)
Oct 13, 2023 140.03 140.28 135.04 137.17 75,730 -2.54(-1.82%)
Oct 12, 2023 143.79 143.79 138.09 139.71 49,298 -3.14(-2.20%)
Oct 11, 2023 143.38 143.92 141.97 142.86 58,289 +0.13(+0.09%)
Oct 10, 2023 143.35 144.88 142.73 142.73 54,912 -0.24(-0.17%)
Oct 09, 2023 140.27 143.54 139.59 142.96 30,087 +1.01(+0.71%)
Oct 06, 2023 141.28 144.46 140.80 141.95 47,504 -0.31(-0.22%)
Oct 05, 2023 139.72 142.48 139.72 142.26 58,628 +3.17(+2.28%)
Oct 04, 2023 137.74 139.83 137.02 139.09 42,271 +0.85(+0.61%)
Oct 03, 2023 139.59 140.03 137.81 138.25 70,683 -2.92(-2.07%)
Oct 02, 2023 142.68 142.68 138.03 141.17 84,084 -1.94(-1.36%)
Sep 29, 2023 145.16 145.16 142.15 143.11 77,869 -1.04(-0.72%)
Sep 28, 2023 142.59 144.90 142.59 144.16 85,654 +2.09(+1.47%)
Sep 27, 2023 141.12 143.67 140.94 142.07 49,748 +1.32(+0.94%)
Sep 26, 2023 141.78 142.25 140.39 140.75 72,644 -2.13(-1.49%)
Sep 25, 2023 140.70 143.04 142.50 142.88 35,371 +0.91(+0.64%)
Sep 22, 2023 143.17 144.59 141.95 141.97 68,541 -1.06(-0.74%)
Sep 21, 2023 143.35 145.26 142.74 143.03 91,830 -3.59(-2.45%)
Sep 20, 2023 148.94 149.21 146.07 146.63 75,278 -1.41(-0.95%)
Sep 19, 2023 149.20 150.61 147.65 148.04 102,683 -1.31(-0.88%)
Sep 18, 2023 149.05 149.93 147.42 149.35 55,581 -0.23(-0.15%)
Sep 15, 2023 149.47 150.60 147.70 149.57 230,492 -0.61(-0.41%)
Sep 14, 2023 146.73 150.26 146.28 150.18 110,057 +4.54(+3.12%)
Sep 13, 2023 145.27 145.68 143.49 145.64 79,592 +0.56(+0.39%)
Sep 12, 2023 144.24 147.00 144.24 145.08 45,453 +0.31(+0.22%)
Sep 11, 2023 144.85 145.73 143.97 144.77 69,060 +0.88(+0.61%)
Sep 08, 2023 142.78 143.91 142.05 143.89 72,971 +0.89(+0.62%)
Sep 07, 2023 143.29 143.57 142.00 143.00 101,630 -0.12(-0.08%)
Sep 06, 2023 143.11 144.87 142.45 143.12 65,450 +0.32(+0.22%)
Sep 05, 2023 146.05 146.15 142.48 142.81 128,876 -6.72(-4.49%)
Sep 01, 2023 147.88 149.75 147.88 149.52 68,123 +2.80(+1.91%)
Aug 31, 2023 148.35 148.84 145.70 146.73 89,612 -1.59(-1.07%)
Aug 30, 2023 146.32 148.61 145.21 148.31 99,402 +1.64(+1.11%)
Aug 29, 2023 142.17 147.09 141.89 146.68 85,923 +4.14(+2.90%)
Aug 28, 2023 138.64 143.17 138.64 142.54 84,469 +4.25(+3.08%)
Aug 25, 2023 134.44 139.37 134.44 138.29 73,706 +2.22(+1.63%)
Aug 24, 2023 134.79 136.44 133.33 136.07 64,725 +0.58(+0.43%)
Aug 23, 2023 134.37 135.61 132.86 135.49 66,104 +1.65(+1.23%)
Aug 22, 2023 135.24 135.47 133.57 133.84 58,672 -1.26(-0.94%)
Aug 21, 2023 134.21 135.33 133.62 135.11 61,348 +0.71(+0.53%)
Aug 18, 2023 133.32 136.03 133.32 134.40 72,587 +0.13(+0.10%)
Aug 17, 2023 137.30 137.36 133.16 134.27 152,995 -2.31(-1.69%)
Aug 16, 2023 139.48 140.16 136.58 136.59 170,774 -2.55(-1.83%)
Aug 15, 2023 140.46 140.46 135.10 139.14 184,768 -2.24(-1.58%)
Aug 14, 2023 142.96 142.96 140.35 141.37 47,567 -1.92(-1.34%)
Aug 11, 2023 142.35 144.82 142.19 143.29 83,744 +0.17(+0.12%)
Aug 10, 2023 144.91 145.48 143.10 143.13 78,689 -0.38(-0.27%)
Aug 09, 2023 145.36 145.36 143.45 143.51 83,327 -1.60(-1.10%)
Aug 08, 2023 148.29 148.72 144.38 145.11 259,871 -4.61(-3.08%)
Aug 07, 2023 147.66 150.24 146.02 149.72 95,491 +3.25(+2.22%)
Aug 04, 2023 146.71 148.18 146.10 146.47 69,821 +0.17(+0.11%)
Aug 03, 2023 144.44 147.26 144.16 146.31 52,501 +0.72(+0.49%)
Aug 02, 2023 145.52 146.79 144.89 145.59 89,489 -1.79(-1.22%)
Aug 01, 2023 142.56 147.57 142.56 147.38 104,536 +3.86(+2.69%)
Jul 31, 2023 147.98 147.98 143.41 143.52 146,515 -3.59(-2.44%)
Jul 28, 2023 143.29 147.81 143.29 147.11 164,380 +0.24(+0.16%)
Jul 27, 2023 149.88 151.62 145.65 146.87 157,471 -2.88(-1.93%)
Jul 26, 2023 148.35 149.76 147.90 149.76 76,021 +1.44(+0.97%)
Jul 25, 2023 146.17 149.29 146.17 148.31 73,905 +1.76(+1.20%)
Jul 24, 2023 146.71 147.42 145.94 146.55 67,086 +0.79(+0.54%)
Jul 21, 2023 147.09 147.58 145.38 145.76 134,381 -0.28(-0.19%)
Jul 20, 2023 145.13 149.20 144.93 146.03 161,629 +0.69(+0.47%)
Jul 19, 2023 143.07 146.24 141.36 145.34 141,207 +3.13(+2.20%)
Jul 18, 2023 140.22 143.32 140.22 142.22 167,224 +1.72(+1.22%)
Jul 17, 2023 137.03 141.10 136.28 140.50 139,081 +3.47(+2.53%)
Jul 14, 2023 139.37 139.37 135.44 137.03 169,692 -1.92(-1.38%)
Jul 13, 2023 137.27 139.32 137.09 138.95 97,894 +1.71(+1.24%)
Jul 12, 2023 135.50 138.52 135.50 137.24 134,190 +3.96(+2.97%)
Jul 11, 2023 130.16 134.04 129.27 133.28 136,177 +3.27(+2.52%)
Jul 10, 2023 125.66 130.16 125.66 130.01 82,784 +3.24(+2.55%)
Jul 07, 2023 124.34 127.23 124.34 126.77 108,772 +2.20(+1.76%)
Jul 06, 2023 124.05 124.77 122.05 124.58 108,832 -0.81(-0.65%)
Jul 05, 2023 128.75 128.75 125.20 125.39 139,109 -3.44(-2.67%)
Jul 03, 2023 125.88 129.52 125.88 128.83 48,192 +2.08(+1.64%)
Jun 30, 2023 129.20 129.20 126.66 126.75 176,920 -1.29(-1.01%)
Jun 29, 2023 127.83 130.06 126.97 128.05 79,635 +0.51(+0.40%)
Jun 28, 2023 127.09 127.59 125.68 127.54 76,860 -0.07(-0.05%)
Jun 27, 2023 128.12 129.75 127.45 127.61 89,087 +0.18(+0.14%)
Jun 26, 2023 127.19 128.65 127.15 127.43 89,373 -0.12(-0.09%)
Jun 23, 2023 126.91 128.71 126.65 127.55 736,223 -1.27(-0.99%)
Jun 22, 2023 130.05 130.05 127.26 128.82 83,608 -1.66(-1.27%)
Jun 21, 2023 132.63 132.63 130.42 130.48 74,763 -2.97(-2.23%)
Jun 20, 2023 133.71 135.14 132.47 133.45 107,972 -1.55(-1.15%)
Jun 16, 2023 137.54 137.54 133.30 135.00 265,712 -1.34(-0.99%)
Jun 15, 2023 133.59 136.61 133.59 136.34 102,657 +12.32(+9.93%)
May 08, 2023 126.46 126.46 123.19 124.03 138,946 -2.04(-1.62%)
May 05, 2023 123.79 127.26 123.14 126.07 142,566 +4.62(+3.80%)
May 04, 2023 120.78 122.03 118.06 121.45 185,141 -1.40(-1.14%)
May 03, 2023 126.11 126.58 122.65 122.84 163,988 -4.11(-3.24%)
May 02, 2023 126.89 130.30 124.73 126.95 107,633 -1.37(-1.06%)
May 01, 2023 132.66 133.68 127.85 128.32 161,931 -3.87(-2.92%)
Apr 28, 2023 130.10 133.25 130.10 132.19 67,675 +0.97(+0.74%)
Apr 27, 2023 129.47 131.50 128.16 131.22 77,007 +2.80(+2.18%)
Apr 26, 2023 130.18 131.17 127.89 128.42 98,090 -3.28(-2.49%)
Apr 25, 2023 135.26 135.26 130.58 131.70 136,137 -5.28(-3.85%)
Apr 24, 2023 138.47 139.29 136.09 136.98 57,153 -1.41(-1.02%)
Apr 21, 2023 137.68 138.50 135.53 138.38 97,356 +0.90(+0.65%)
Apr 20, 2023 135.72 137.65 134.88 137.49 106,099 +1.13(+0.83%)
Apr 19, 2023 135.61 137.23 134.71 136.35 119,571 +0.74(+0.55%)
Apr 18, 2023 135.46 135.84 133.61 135.61 64,348 +0.60(+0.45%)
Apr 17, 2023 133.73 135.55 133.73 135.01 82,742 +0.98(+0.73%)
Apr 14, 2023 133.65 135.41 132.73 134.03 98,830 +1.29(+0.97%)
Apr 13, 2023 131.49 133.22 130.29 132.74 71,750 +1.79(+1.36%)
Apr 12, 2023 131.73 131.73 129.45 130.96 62,685 +0.42(+0.32%)
Apr 11, 2023 129.87 131.68 129.84 130.54 74,165 +1.69(+1.31%)
Apr 10, 2023 127.43 130.13 127.43 128.85 119,590 +0.48(+0.37%)
Apr 06, 2023 128.38 129.57 127.31 128.37 69,307 +0.44(+0.34%)
Apr 05, 2023 127.89 128.08 124.89 127.93 104,618 -0.50(-0.39%)
Apr 04, 2023 134.15 134.15 126.58 128.43 229,597 -4.96(-3.72%)
Apr 03, 2023 135.20 135.20 131.99 133.38 74,685 -1.89(-1.40%)
Mar 31, 2023 132.04 135.69 130.88 135.28 118,195 +4.53(+3.46%)
Mar 30, 2023 132.67 133.24 129.83 130.75 92,395 -0.92(-0.70%)
Mar 29, 2023 134.19 135.11 129.95 131.67 187,625 -1.38(-1.03%)
Mar 28, 2023 134.09 135.74 131.97 133.04 146,638 -1.59(-1.18%)
Mar 27, 2023 134.16 136.66 132.60 134.63 171,814 +2.57(+1.94%)
Mar 24, 2023 132.44 132.44 126.05 132.07 164,209 -2.66(-1.98%)
Mar 23, 2023 136.40 136.50 132.13 134.73 119,879 -0.93(-0.68%)
Mar 22, 2023 138.10 138.55 135.28 135.66 119,502 -2.21(-1.60%)
Mar 21, 2023 137.65 139.20 137.27 137.87 141,742 +3.22(+2.39%)
Mar 20, 2023 135.47 138.02 133.54 134.64 153,065 +0.70(+0.52%)
Mar 17, 2023 136.16 137.19 133.48 133.94 436,134 -3.32(-2.42%)
Mar 16, 2023 128.23 138.88 127.88 137.26 264,362 +6.98(+5.36%)
Mar 15, 2023 122.02 132.54 122.02 130.28 319,217 +3.50(+2.76%)
Mar 14, 2023 125.67 127.59 123.80 126.78 146,684 +6.18(+5.12%)
Mar 13, 2023 121.80 123.84 119.23 120.60 134,492 -5.05(-4.02%)
Mar 10, 2023 128.49 129.58 123.87 125.65 100,711 -4.41(-3.39%)
Mar 09, 2023 136.90 137.90 129.81 130.06 116,386 -7.55(-5.49%)
Mar 08, 2023 135.94 137.61 135.81 137.61 89,359 +1.66(+1.22%)
Mar 07, 2023 137.73 138.04 135.04 135.95 97,627 -1.58(-1.15%)
Mar 06, 2023 142.96 143.19 136.46 137.53 156,780 -6.15(-4.28%)
Mar 03, 2023 142.99 143.68 141.82 143.68 116,962 +1.59(+1.12%)
Mar 02, 2023 142.93 143.03 140.06 142.09 137,806 -1.84(-1.28%)
Mar 01, 2023 144.96 146.04 142.07 143.94 105,520 -1.60(-1.10%)
Feb 28, 2023 145.03 146.90 145.03 145.54 148,288 +0.81(+0.56%)
Feb 27, 2023 147.02 147.78 144.51 144.73 136,353 -1.14(-0.78%)
Feb 24, 2023 144.08 145.88 143.34 145.86 69,176 +0.03(+0.02%)
Feb 23, 2023 147.17 148.04 145.59 145.84 79,468 -0.23(-0.16%)
Feb 22, 2023 145.42 146.62 144.71 146.07 99,304 -0.19(-0.13%)
Feb 21, 2023 148.80 150.17 144.58 146.26 147,197 -4.53(-3.00%)
Feb 17, 2023 149.04 150.87 147.38 150.79 95,218 +2.49(+1.68%)
Feb 16, 2023 147.74 149.29 147.23 148.30 81,383 -1.33(-0.89%)
Feb 15, 2023 150.53 151.24 149.06 149.63 86,392 -2.41(-1.59%)
Feb 14, 2023 153.44 154.13 150.28 152.04 94,710 -1.22(-0.80%)
Feb 13, 2023 150.16 153.52 150.16 153.27 103,470 +2.80(+1.86%)
Feb 10, 2023 145.63 151.21 145.17 150.46 105,765 +3.69(+2.52%)
Feb 09, 2023 148.03 148.08 145.53 146.77 102,849 +0.00(+0.00%)
Feb 08, 2023 146.51 149.32 145.67 146.77 85,273 -0.41(-0.28%)
Feb 07, 2023 146.99 147.97 144.61 147.18 107,852 -0.88(-0.59%)
Feb 06, 2023 149.79 149.79 146.91 148.06 131,609 -1.14(-0.76%)
Feb 03, 2023 145.60 156.34 145.60 149.20 185,189 +9.65(+6.91%)
Feb 02, 2023 139.06 143.13 138.00 139.55 156,522 +1.27(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.