Skip to main content

Piper Jaffray Companies (NY: PIPR )

275.37 +1.16 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 129.78 132.93 129.78 131.86 67,839 +0.96(+0.74%)
Apr 27, 2023 129.16 131.18 127.85 130.90 77,194 +2.80(+2.18%)
Apr 26, 2023 129.87 130.85 127.58 128.11 98,328 -3.27(-2.49%)
Apr 25, 2023 134.93 134.93 130.27 131.38 136,468 -5.27(-3.85%)
Apr 24, 2023 138.13 138.95 135.76 136.65 57,292 -1.40(-1.02%)
Apr 21, 2023 137.35 138.16 135.20 138.05 97,593 +0.90(+0.65%)
Apr 20, 2023 135.39 137.32 134.55 137.15 106,357 +1.13(+0.83%)
Apr 19, 2023 135.28 136.90 134.39 136.02 119,862 +0.74(+0.55%)
Apr 18, 2023 135.14 135.51 133.29 135.28 64,504 +0.60(+0.45%)
Apr 17, 2023 133.40 135.22 133.40 134.68 82,943 +0.97(+0.73%)
Apr 14, 2023 133.32 135.08 132.41 133.71 99,070 +1.29(+0.97%)
Apr 13, 2023 131.17 132.90 129.98 132.42 71,924 +1.78(+1.36%)
Apr 12, 2023 131.41 131.41 129.13 130.64 62,837 +0.42(+0.32%)
Apr 11, 2023 129.56 131.36 129.53 130.22 74,345 +1.68(+1.31%)
Apr 10, 2023 127.12 129.81 127.12 128.53 119,880 +0.48(+0.37%)
Apr 06, 2023 128.07 129.25 127.00 128.06 69,476 +0.44(+0.34%)
Apr 05, 2023 127.58 127.77 124.58 127.62 104,872 -0.50(-0.39%)
Apr 04, 2023 133.82 133.82 126.28 128.12 230,156 -4.95(-3.72%)
Apr 03, 2023 134.87 134.87 131.67 133.06 74,867 -1.89(-1.40%)
Mar 31, 2023 131.72 135.36 130.56 134.95 118,482 +4.52(+3.46%)
Mar 30, 2023 132.35 132.92 129.52 130.43 92,620 -0.92(-0.70%)
Mar 29, 2023 133.87 134.78 129.63 131.35 188,081 -1.37(-1.03%)
Mar 28, 2023 133.76 135.41 131.65 132.72 146,994 -1.59(-1.18%)
Mar 27, 2023 133.83 136.32 132.28 134.31 172,231 +2.56(+1.94%)
Mar 24, 2023 132.12 132.12 125.74 131.75 164,608 -2.66(-1.98%)
Mar 23, 2023 136.07 136.17 131.81 134.41 120,170 -0.92(-0.68%)
Mar 22, 2023 137.76 138.21 134.95 135.33 119,793 -2.20(-1.60%)
Mar 21, 2023 137.32 138.86 136.94 137.53 142,087 +3.21(+2.39%)
Mar 20, 2023 135.15 137.69 133.22 134.32 153,437 +0.70(+0.52%)
Mar 17, 2023 135.83 136.86 133.15 133.62 437,194 -3.31(-2.42%)
Mar 16, 2023 127.92 138.54 127.57 136.93 265,005 +6.96(+5.36%)
Mar 15, 2023 121.72 132.22 121.72 129.97 319,993 +3.50(+2.76%)
Mar 14, 2023 125.36 127.28 123.50 126.47 147,040 +6.16(+5.12%)
Mar 13, 2023 121.50 123.54 118.94 120.31 134,819 -5.03(-4.02%)
Mar 10, 2023 128.17 129.26 123.57 125.34 100,956 -4.40(-3.39%)
Mar 09, 2023 136.57 137.57 129.50 129.74 116,669 -7.54(-5.49%)
Mar 08, 2023 135.61 137.28 135.48 137.28 89,576 +1.66(+1.22%)
Mar 07, 2023 137.39 137.70 134.72 135.62 97,864 -1.58(-1.15%)
Mar 06, 2023 142.61 142.85 136.13 137.20 157,162 -6.13(-4.28%)
Mar 03, 2023 142.64 143.33 141.47 143.33 117,247 +1.59(+1.12%)
Mar 02, 2023 142.58 142.68 139.72 141.75 138,141 -1.84(-1.28%)
Mar 01, 2023 144.61 145.68 141.72 143.59 105,777 -1.60(-1.10%)
Feb 28, 2023 144.68 146.55 144.68 145.18 148,649 +0.81(+0.56%)
Feb 27, 2023 146.66 147.42 144.16 144.38 136,685 -1.13(-0.78%)
Feb 24, 2023 143.73 145.53 142.99 145.51 69,345 +0.03(+0.02%)
Feb 23, 2023 146.82 147.68 145.24 145.48 79,661 -0.23(-0.16%)
Feb 22, 2023 145.07 146.26 144.36 145.71 99,545 -0.19(-0.13%)
Feb 21, 2023 148.44 149.80 144.23 145.90 147,555 -4.52(-3.00%)
Feb 17, 2023 148.68 150.50 147.02 150.42 95,450 +2.48(+1.68%)
Feb 16, 2023 147.38 148.93 146.87 147.94 81,581 -1.33(-0.89%)
Feb 15, 2023 150.16 150.88 148.70 149.27 86,602 -2.40(-1.58%)
Feb 14, 2023 153.07 153.76 149.91 151.67 94,940 -1.22(-0.80%)
Feb 13, 2023 149.80 153.15 149.80 152.89 103,722 +2.80(+1.86%)
Feb 10, 2023 145.28 150.85 144.82 150.10 106,022 +3.68(+2.51%)
Feb 09, 2023 147.67 147.72 145.17 146.41 103,099 +0.00(+0.00%)
Feb 08, 2023 146.15 148.96 145.32 146.41 85,480 -0.41(-0.28%)
Feb 07, 2023 146.63 147.62 144.26 146.83 108,114 -0.88(-0.59%)
Feb 06, 2023 149.42 149.42 146.56 147.70 131,929 -1.13(-0.76%)
Feb 03, 2023 145.25 155.96 145.25 148.84 185,639 +9.62(+6.91%)
Feb 02, 2023 138.72 142.78 137.66 139.21 156,902 +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.