Skip to main content

Piper Jaffray Companies (NY: PIPR )

198.49 +1.67 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 129.57 129.57 127.02 127.11 176,421 -1.30(-1.01%)
Jun 29, 2023 128.19 130.43 127.33 128.41 79,410 +0.51(+0.40%)
Jun 28, 2023 127.45 127.96 126.04 127.90 76,643 -0.07(-0.05%)
Jun 27, 2023 128.49 130.12 127.81 127.97 88,836 +0.18(+0.14%)
Jun 26, 2023 127.55 129.01 127.51 127.79 89,120 -0.12(-0.09%)
Jun 23, 2023 127.27 129.08 127.01 127.91 734,145 -1.28(-0.99%)
Jun 22, 2023 130.41 130.41 127.62 129.19 83,372 -1.66(-1.27%)
Jun 21, 2023 133.00 133.00 130.79 130.85 74,552 -2.98(-2.23%)
Jun 20, 2023 134.09 135.52 132.84 133.83 107,668 -1.55(-1.15%)
Jun 16, 2023 137.93 137.93 133.68 135.38 264,962 -1.35(-0.99%)
Jun 15, 2023 133.97 136.99 133.97 136.73 102,368 +1.65(+1.22%)
Jun 14, 2023 135.72 137.15 134.94 135.08 85,039 -0.10(-0.07%)
Jun 13, 2023 132.82 136.51 132.16 135.18 140,165 +2.54(+1.91%)
Jun 12, 2023 134.72 135.11 132.62 132.64 66,343 -2.22(-1.65%)
Jun 09, 2023 133.68 135.77 133.03 134.86 135,706 +0.81(+0.60%)
Jun 08, 2023 134.38 135.89 132.59 134.05 105,204 -0.95(-0.71%)
Jun 07, 2023 130.90 136.03 130.90 135.01 114,649 +4.71(+3.61%)
Jun 06, 2023 125.73 131.88 125.73 130.30 111,244 +4.03(+3.19%)
Jun 05, 2023 128.33 128.35 125.26 126.27 77,711 -2.63(-2.04%)
Jun 02, 2023 127.44 129.48 127.37 128.89 113,980 +3.62(+2.89%)
Jun 01, 2023 125.58 126.60 124.44 125.27 60,067 +0.02(+0.02%)
May 31, 2023 127.55 127.55 124.63 125.25 107,083 -2.60(-2.03%)
May 30, 2023 127.75 129.17 125.73 127.85 47,029 +0.17(+0.13%)
May 26, 2023 125.44 128.28 124.56 127.68 31,729 +2.26(+1.80%)
May 25, 2023 123.95 125.84 122.98 125.42 70,326 +0.81(+0.65%)
May 24, 2023 126.11 126.22 124.50 124.61 59,775 -2.81(-2.20%)
May 23, 2023 126.69 128.72 126.26 127.42 81,212 -0.22(-0.17%)
May 22, 2023 127.15 128.23 124.44 127.64 57,172 +1.50(+1.19%)
May 19, 2023 128.22 128.22 125.00 126.14 80,397 -0.78(-0.62%)
May 18, 2023 125.52 127.20 124.06 126.92 91,564 +0.53(+0.42%)
May 17, 2023 124.37 126.68 123.54 126.39 86,227 +3.13(+2.54%)
May 16, 2023 123.06 123.78 121.27 123.26 93,662 -0.42(-0.34%)
May 15, 2023 121.53 124.31 121.26 123.68 115,305 +2.79(+2.31%)
May 12, 2023 122.14 122.78 119.83 120.89 68,019 -0.71(-0.59%)
May 11, 2023 121.42 121.64 118.98 121.61 81,456 -1.44(-1.17%)
May 10, 2023 125.91 125.91 120.98 123.05 82,830 -0.80(-0.65%)
May 09, 2023 123.44 125.47 122.85 123.85 95,864 -0.53(-0.42%)
May 08, 2023 126.81 126.81 123.54 124.38 138,552 -2.05(-1.62%)
May 05, 2023 124.14 127.62 123.49 126.42 142,162 +4.63(+3.80%)
May 04, 2023 121.12 122.37 118.40 121.79 184,617 -1.40(-1.14%)
May 03, 2023 126.47 126.94 123.00 123.19 163,523 -4.12(-3.24%)
May 02, 2023 127.26 130.67 125.08 127.31 107,328 -1.37(-1.07%)
May 01, 2023 133.04 134.06 128.22 128.69 161,473 -3.88(-2.92%)
Apr 28, 2023 130.47 133.63 130.47 132.56 67,483 +0.97(+0.74%)
Apr 27, 2023 129.84 131.88 128.53 131.59 76,789 +2.81(+2.18%)
Apr 26, 2023 130.55 131.54 128.25 128.78 97,812 -3.29(-2.49%)
Apr 25, 2023 135.64 135.64 130.96 132.07 135,752 -5.30(-3.85%)
Apr 24, 2023 138.86 139.69 136.47 137.37 56,991 -1.41(-1.02%)
Apr 21, 2023 138.07 138.89 135.92 138.78 97,081 +0.90(+0.65%)
Apr 20, 2023 136.10 138.04 135.26 137.88 105,799 +1.13(+0.83%)
Apr 19, 2023 136.00 137.62 135.09 136.74 119,232 +0.74(+0.55%)
Apr 18, 2023 135.85 136.22 133.99 136.00 64,166 +0.61(+0.45%)
Apr 17, 2023 134.11 135.94 134.11 135.39 82,508 +0.98(+0.73%)
Apr 14, 2023 134.03 135.79 133.11 134.41 98,550 +1.29(+0.97%)
Apr 13, 2023 131.87 133.60 130.66 133.12 71,547 +1.79(+1.36%)
Apr 12, 2023 132.10 132.10 129.81 131.33 62,507 +0.42(+0.32%)
Apr 11, 2023 130.24 132.05 130.21 130.91 73,955 +1.69(+1.31%)
Apr 10, 2023 127.79 130.50 127.79 129.21 119,251 +0.48(+0.37%)
Apr 06, 2023 128.74 129.94 127.67 128.73 69,111 +0.44(+0.34%)
Apr 05, 2023 128.25 128.44 125.24 128.29 104,321 -0.50(-0.39%)
Apr 04, 2023 134.53 134.53 126.94 128.79 228,947 -4.97(-3.72%)
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.