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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Feb 01, 2023 136.84 140.32 135.04 138.28 87,269 +1.31(+0.96%)
Jan 31, 2023 133.89 137.00 133.07 136.97 92,898 +3.80(+2.85%)
Jan 30, 2023 132.40 134.47 131.79 133.17 61,474 -0.07(-0.05%)
Jan 27, 2023 135.93 135.93 132.83 133.24 82,530 -2.54(-1.87%)
Jan 26, 2023 134.33 135.79 132.74 135.78 103,686 +2.88(+2.17%)
Jan 25, 2023 132.94 134.02 130.81 132.90 65,982 -0.71(-0.53%)
Jan 24, 2023 132.29 135.18 131.62 133.61 52,060 -0.52(-0.39%)
Jan 23, 2023 133.78 134.94 132.63 134.13 88,247 -0.05(-0.04%)
Jan 20, 2023 132.59 134.88 130.70 134.18 80,383 +2.44(+1.85%)
Jan 19, 2023 133.98 135.24 129.23 131.74 111,676 -2.41(-1.80%)
Jan 18, 2023 137.06 138.33 134.07 134.15 84,254 -1.96(-1.44%)
Jan 17, 2023 136.33 137.58 135.52 136.11 88,164 -1.53(-1.11%)
Jan 13, 2023 135.60 139.02 135.33 137.64 73,000 +0.27(+0.20%)
Jan 12, 2023 135.94 137.40 134.47 137.37 53,823 +2.43(+1.80%)
Jan 11, 2023 135.27 136.10 134.12 134.94 70,551 +0.58(+0.43%)
Jan 10, 2023 131.58 134.75 129.87 134.36 89,684 +1.39(+1.04%)
Jan 09, 2023 132.82 135.36 131.93 132.98 73,260 -0.22(-0.17%)
Jan 06, 2023 129.72 133.31 128.40 133.20 90,954 +5.38(+4.21%)
Jan 05, 2023 126.92 127.97 124.55 127.82 97,437 -1.05(-0.81%)
Jan 04, 2023 131.83 132.03 128.27 128.87 106,382 -1.07(-0.82%)
Jan 03, 2023 127.08 131.20 127.08 129.94 93,527 +4.45(+3.55%)
Dec 30, 2022 127.10 127.85 125.28 125.49 94,382 -3.01(-2.34%)
Dec 29, 2022 128.80 130.41 127.26 128.49 82,985 +1.07(+0.84%)
Dec 28, 2022 129.32 129.80 127.24 127.42 68,378 -1.30(-1.01%)
Dec 27, 2022 128.83 130.02 127.86 128.73 61,647 -0.25(-0.19%)
Dec 23, 2022 128.79 130.93 127.97 128.98 64,865 +0.69(+0.54%)
Dec 22, 2022 131.25 131.25 126.98 128.28 58,037 -3.79(-2.87%)
Dec 21, 2022 130.97 133.17 130.97 132.07 67,598 +2.99(+2.31%)
Dec 20, 2022 128.93 130.94 127.81 129.08 66,001 +0.35(+0.27%)
Dec 19, 2022 129.64 130.28 128.02 128.74 69,670 -0.36(-0.28%)
Dec 16, 2022 127.78 130.66 127.48 129.09 283,730 -0.78(-0.60%)
Dec 15, 2022 132.93 133.03 129.60 129.87 113,100 -5.25(-3.89%)
Dec 14, 2022 138.64 139.38 134.33 135.13 123,920 -3.92(-2.82%)
Dec 13, 2022 138.62 139.92 136.35 139.05 138,932 +5.02(+3.75%)
Dec 12, 2022 131.43 134.28 131.28 134.03 62,772 +2.35(+1.79%)
Dec 09, 2022 133.78 134.46 131.67 131.68 75,788 -2.39(-1.78%)
Dec 08, 2022 134.63 135.47 132.68 134.07 76,779 +0.60(+0.45%)
Dec 07, 2022 131.13 134.21 130.32 133.47 63,368 +1.89(+1.44%)
Dec 06, 2022 134.65 134.65 130.46 131.58 96,934 -2.96(-2.20%)
Dec 05, 2022 141.05 142.76 133.20 134.54 160,211 -8.28(-5.80%)
Dec 02, 2022 136.75 143.37 134.46 142.82 117,630 +4.47(+3.23%)
Dec 01, 2022 140.04 140.04 135.00 138.34 107,985 -0.12(-0.09%)
Nov 30, 2022 136.22 138.58 132.77 138.47 94,764 +2.91(+2.15%)
Nov 29, 2022 136.84 137.27 134.97 135.56 68,546 -0.98(-0.72%)
Nov 28, 2022 141.28 141.29 136.53 136.54 75,553 -5.93(-4.16%)
Nov 25, 2022 141.54 143.66 140.67 142.47 33,865 +0.69(+0.49%)
Nov 23, 2022 138.03 142.37 137.97 141.78 53,752 +2.53(+1.82%)
Nov 22, 2022 137.61 140.15 135.43 139.24 80,752 +2.16(+1.58%)
Nov 21, 2022 138.60 140.57 136.74 137.08 84,305 -2.22(-1.59%)
Nov 18, 2022 142.96 142.96 137.64 139.30 94,992 -0.42(-0.30%)
Nov 17, 2022 136.92 139.82 135.62 139.72 96,353 -0.32(-0.23%)
Nov 16, 2022 140.88 141.95 138.35 140.04 57,795 -2.65(-1.86%)
Nov 15, 2022 140.13 144.87 139.80 142.69 112,750 +3.06(+2.19%)
Nov 14, 2022 139.20 142.19 135.23 139.63 119,797 -0.69(-0.49%)
Nov 11, 2022 137.56 141.31 136.41 140.32 82,655 +3.54(+2.59%)
Nov 10, 2022 132.84 136.98 130.94 136.78 92,257 +8.85(+6.92%)
Nov 09, 2022 129.91 131.45 127.35 127.93 69,455 -2.93(-2.24%)
Nov 08, 2022 132.70 133.50 130.37 130.85 58,063 -0.52(-0.40%)
Nov 07, 2022 130.77 131.88 129.15 131.37 78,855 +1.26(+0.97%)
Nov 04, 2022 129.12 130.54 127.33 130.11 52,538 +2.73(+2.14%)
Nov 03, 2022 126.39 129.97 125.20 127.39 64,417 -1.76(-1.36%)
Nov 02, 2022 127.06 129.15 158,082 +2.36(+1.86%)
Nov 01, 2022 123.84 127.01 123.82 126.78 98,686 +3.96(+3.22%)
Oct 31, 2022 120.41 123.34 119.43 122.83 68,653 +2.01(+1.66%)
Oct 28, 2022 119.80 124.55 116.30 120.82 115,205 +3.30(+2.81%)
Oct 27, 2022 116.67 119.24 116.37 117.52 96,854 +2.10(+1.82%)
Oct 26, 2022 112.17 116.98 112.17 115.42 66,714 +4.38(+3.94%)
Oct 25, 2022 112.00 114.39 109.00 111.04 90,006 -1.65(-1.47%)
Oct 24, 2022 110.77 113.59 110.18 112.69 76,987 +2.54(+2.31%)
Oct 21, 2022 106.22 110.38 106.22 110.15 52,037 +4.82(+4.58%)
Oct 20, 2022 105.86 106.78 104.51 105.33 69,425 -0.98(-0.92%)
Oct 19, 2022 105.25 106.73 103.74 106.31 56,034 -0.38(-0.36%)
Oct 18, 2022 106.32 107.90 105.53 106.69 57,427 +2.63(+2.53%)
Oct 17, 2022 103.88 104.89 103.00 104.06 61,575 +2.27(+2.23%)
Oct 14, 2022 106.19 106.19 101.55 101.79 51,142 -3.63(-3.44%)
Oct 13, 2022 102.08 107.36 100.64 105.42 83,056 +0.41(+0.39%)
Oct 12, 2022 103.08 105.25 101.31 105.00 86,652 +1.75(+1.69%)
Oct 11, 2022 104.69 104.69 101.82 103.26 92,970 -1.33(-1.28%)
Oct 10, 2022 104.76 106.01 104.34 104.59 59,061 +0.70(+0.67%)
Oct 07, 2022 106.92 106.92 102.47 103.89 91,239 -4.94(-4.54%)
Oct 06, 2022 109.58 110.16 108.11 108.83 43,035 -1.08(-0.99%)
Oct 05, 2022 109.34 110.97 108.35 109.92 61,896 -1.70(-1.52%)
Oct 04, 2022 105.14 111.77 105.14 111.62 89,549 +7.70(+7.41%)
Oct 03, 2022 101.98 105.14 101.04 103.92 91,679 +3.39(+3.37%)
Sep 30, 2022 99.45 102.41 99.45 100.53 112,312 +0.14(+0.14%)
Sep 29, 2022 100.91 101.36 98.60 100.39 114,935 -1.85(-1.81%)
Sep 28, 2022 102.35 103.50 101.40 102.24 96,327 +0.96(+0.95%)
Sep 27, 2022 105.47 105.54 100.76 101.28 86,256 -2.56(-2.47%)
Sep 26, 2022 103.80 105.75 103.67 103.84 108,289 -0.12(-0.12%)
Sep 23, 2022 104.64 104.64 102.04 103.97 139,015 -1.92(-1.81%)
Sep 22, 2022 106.15 106.84 105.15 105.89 90,866 -1.35(-1.26%)
Sep 21, 2022 108.60 110.73 107.09 107.24 85,347 -0.14(-0.13%)
Sep 20, 2022 105.62 107.51 104.61 107.39 83,178 +0.94(+0.88%)
Sep 19, 2022 100.78 106.77 100.78 106.44 117,928 +4.24(+4.15%)
Sep 16, 2022 103.02 103.02 99.14 102.20 341,958 -1.90(-1.83%)
Sep 15, 2022 101.91 105.36 101.71 104.10 125,677 +1.14(+1.11%)
Sep 14, 2022 105.66 106.21 101.76 102.96 133,141 -3.32(-3.12%)
Sep 13, 2022 108.69 109.44 105.72 106.28 72,676 -5.59(-4.99%)
Sep 12, 2022 112.57 113.15 110.50 111.87 76,427 +0.56(+0.50%)
Sep 09, 2022 109.30 111.45 107.99 111.31 89,156 +3.20(+2.96%)
Sep 08, 2022 106.67 108.38 105.56 108.11 109,665 +1.01(+0.94%)
Sep 07, 2022 106.53 107.39 105.34 107.11 82,987 +0.96(+0.90%)
Sep 06, 2022 106.89 106.89 102.77 106.15 115,514 -1.09(-1.02%)
Sep 02, 2022 111.06 111.45 106.33 107.24 72,586 -2.26(-2.06%)
Sep 01, 2022 109.09 109.72 107.50 109.50 74,944 -0.47(-0.43%)
Aug 31, 2022 111.34 112.26 109.67 109.97 80,203 -1.04(-0.93%)
Aug 30, 2022 115.02 115.10 110.34 111.00 87,090 -4.31(-3.74%)
Aug 29, 2022 115.25 116.14 114.07 115.31 93,133 -1.47(-1.26%)
Aug 26, 2022 119.83 119.83 116.48 116.78 101,877 -2.52(-2.12%)
Aug 25, 2022 116.73 119.58 116.73 119.31 51,778 +2.24(+1.92%)
Aug 24, 2022 115.81 117.48 114.62 117.06 90,032 +1.60(+1.38%)
Aug 23, 2022 116.52 117.58 114.78 115.47 85,325 -1.61(-1.38%)
Aug 22, 2022 121.82 121.82 116.94 117.08 66,681 -6.55(-5.30%)
Aug 19, 2022 126.40 126.40 122.30 123.63 69,770 -3.10(-2.45%)
Aug 18, 2022 126.13 127.38 125.56 126.74 51,235 +0.05(+0.04%)
Aug 17, 2022 125.57 126.94 124.09 126.69 59,937 -0.23(-0.18%)
Aug 16, 2022 127.56 127.73 125.91 126.92 56,415 -0.06(-0.05%)
Aug 15, 2022 125.00 127.28 125.00 126.97 57,777 +1.01(+0.80%)
Aug 12, 2022 125.46 127.05 124.60 125.96 65,436 +0.82(+0.66%)
Aug 11, 2022 124.16 125.83 123.76 125.14 93,281 +1.80(+1.46%)
Aug 10, 2022 121.30 124.10 121.30 123.34 85,986 +3.32(+2.77%)
Aug 09, 2022 118.81 120.23 118.26 120.02 92,082 +1.26(+1.06%)
Aug 08, 2022 119.71 121.40 118.47 118.76 66,682 -1.09(-0.91%)
Aug 05, 2022 118.58 120.63 118.29 119.85 55,872 +0.04(+0.03%)
Aug 04, 2022 118.72 119.88 117.62 119.81 48,142 +0.88(+0.74%)
Aug 03, 2022 115.85 119.30 115.45 118.93 53,161 +2.85(+2.45%)
Aug 02, 2022 117.35 119.39 115.66 116.09 91,343 -2.54(-2.14%)
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.