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 (%)
May 08, 2023 126.81 126.81 123.53 124.38 138,553 -2.05(-1.62%)
May 05, 2023 124.14 127.62 123.49 126.42 142,163 +4.63(+3.80%)
May 04, 2023 121.12 122.37 118.40 121.79 184,618 -1.40(-1.14%)
May 03, 2023 126.47 126.94 123.00 123.19 163,525 -4.12(-3.24%)
May 02, 2023 127.25 130.67 125.08 127.31 107,329 -1.37(-1.07%)
May 01, 2023 133.04 134.06 128.21 128.68 161,474 -3.88(-2.92%)
Apr 28, 2023 130.47 133.63 130.47 132.56 67,484 +0.97(+0.74%)
Apr 27, 2023 129.84 131.87 128.53 131.59 76,790 +2.81(+2.18%)
Apr 26, 2023 130.55 131.54 128.25 128.78 97,813 -3.29(-2.49%)
Apr 25, 2023 135.64 135.64 130.95 132.07 135,753 -5.30(-3.85%)
Apr 24, 2023 138.86 139.68 136.47 137.37 56,992 -1.41(-1.02%)
Apr 21, 2023 138.07 138.89 135.92 138.77 97,081 +0.90(+0.65%)
Apr 20, 2023 136.10 138.04 135.26 137.87 105,800 +1.14(+0.83%)
Apr 19, 2023 136.00 137.62 135.09 136.74 119,234 +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 98,551 +1.29(+0.97%)
Apr 13, 2023 131.86 133.60 130.66 133.12 71,547 +1.79(+1.36%)
Apr 12, 2023 132.10 132.10 129.81 131.33 62,508 +0.42(+0.32%)
Apr 11, 2023 130.24 132.05 130.21 130.91 73,956 +1.69(+1.31%)
Apr 10, 2023 127.79 130.49 127.79 129.21 119,252 +0.48(+0.37%)
Apr 06, 2023 128.74 129.94 127.67 128.73 69,111 +0.44(+0.34%)
Apr 05, 2023 128.25 128.44 125.24 128.29 104,322 -0.50(-0.39%)
Apr 04, 2023 134.53 134.53 126.94 128.79 228,949 -4.97(-3.72%)
Apr 03, 2023 135.58 135.58 132.36 133.76 74,475 -1.90(-1.40%)
Mar 31, 2023 132.41 136.07 131.25 135.66 117,861 +4.54(+3.46%)
Mar 30, 2023 133.05 133.62 130.20 131.12 92,134 -0.92(-0.70%)
Mar 29, 2023 134.57 135.50 130.32 132.04 187,095 -1.38(-1.03%)
Mar 28, 2023 134.47 136.12 132.34 133.42 146,224 -1.59(-1.18%)
Mar 27, 2023 134.54 137.04 132.97 135.02 171,329 +2.57(+1.94%)
Mar 24, 2023 132.81 132.81 126.40 132.44 163,745 -2.67(-1.98%)
Mar 23, 2023 136.79 136.88 132.50 135.11 119,540 -0.93(-0.68%)
Mar 22, 2023 138.49 138.94 135.66 136.04 119,165 -2.21(-1.60%)
Mar 21, 2023 138.04 139.59 137.66 138.25 141,342 +3.23(+2.39%)
Mar 20, 2023 135.86 138.41 133.92 135.03 152,633 +0.71(+0.52%)
Mar 17, 2023 136.54 137.58 133.86 134.32 434,903 -3.33(-2.42%)
Mar 16, 2023 128.59 139.27 128.24 137.65 263,615 +7.00(+5.36%)
Mar 15, 2023 122.36 132.91 122.36 130.65 318,316 +3.51(+2.76%)
Mar 14, 2023 126.02 127.95 124.15 127.14 146,270 +6.20(+5.12%)
Mar 13, 2023 122.15 124.19 119.57 120.94 134,112 -5.06(-4.02%)
Mar 10, 2023 128.85 129.95 124.22 126.00 100,427 -4.42(-3.39%)
Mar 09, 2023 137.29 138.29 130.18 130.43 116,057 -7.58(-5.49%)
Mar 08, 2023 136.33 138.00 136.19 138.00 89,107 +1.66(+1.22%)
Mar 07, 2023 138.12 138.43 135.43 136.34 97,351 -1.59(-1.15%)
Mar 06, 2023 143.36 143.60 136.85 137.92 156,338 -6.17(-4.28%)
Mar 03, 2023 143.39 144.09 142.22 144.09 116,632 +1.60(+1.12%)
Mar 02, 2023 143.34 143.43 140.45 142.49 137,417 -1.85(-1.28%)
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.