Skip to main content

Piper Jaffray Companies (NY: PIPR )

127.37 -2.64 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 129.71 129.71 126.74 127.37 105,303 -2.64(-2.03%)
May 30, 2023 129.91 131.35 127.86 130.01 46,248 +0.17(+0.13%)
May 26, 2023 127.56 130.45 126.67 129.84 31,202 +2.30(+1.80%)
May 25, 2023 126.05 127.97 125.06 127.54 69,157 +0.82(+0.65%)
May 24, 2023 128.24 128.35 126.61 126.72 58,782 -2.86(-2.20%)
May 23, 2023 128.83 130.90 128.39 129.58 79,862 -0.22(-0.17%)
May 22, 2023 129.30 130.40 126.54 129.79 56,221 +1.52(+1.19%)
May 19, 2023 130.38 130.38 127.11 128.27 79,060 -0.80(-0.62%)
May 18, 2023 127.65 129.35 126.16 129.07 90,042 +0.54(+0.42%)
May 17, 2023 126.47 128.82 125.62 128.53 84,793 +3.18(+2.54%)
May 16, 2023 125.14 125.87 123.32 125.35 92,105 -0.43(-0.34%)
May 15, 2023 123.58 126.41 123.31 125.77 113,388 +2.84(+2.31%)
May 12, 2023 124.20 124.86 121.86 122.94 66,888 -0.73(-0.59%)
May 11, 2023 123.47 123.69 120.99 123.66 80,102 -1.46(-1.17%)
May 10, 2023 128.03 128.03 123.02 125.13 81,452 -0.82(-0.65%)
May 09, 2023 125.53 127.60 124.93 125.94 94,270 -0.54(-0.42%)
May 08, 2023 128.96 128.96 125.62 126.48 136,249 -2.08(-1.62%)
May 05, 2023 126.24 129.78 125.58 128.56 139,798 +4.71(+3.80%)
May 04, 2023 123.17 124.44 120.40 123.85 181,547 -1.42(-1.14%)
May 03, 2023 128.61 129.09 125.08 125.28 160,804 -4.19(-3.24%)
May 02, 2023 129.41 132.88 127.20 129.47 105,544 -1.39(-1.06%)
May 01, 2023 135.29 136.32 130.38 130.86 158,788 -3.94(-2.92%)
Apr 28, 2023 132.67 135.89 132.67 134.80 66,361 +0.99(+0.74%)
Apr 27, 2023 132.03 134.10 130.70 133.82 75,512 +2.86(+2.18%)
Apr 26, 2023 132.76 133.77 130.42 130.96 96,186 -3.34(-2.49%)
Apr 25, 2023 137.94 137.94 133.17 134.30 133,495 -5.38(-3.85%)
Apr 24, 2023 141.21 142.05 138.78 139.69 56,044 -1.43(-1.02%)
Apr 21, 2023 140.41 141.24 138.22 141.12 95,466 +0.92(+0.65%)
Apr 20, 2023 138.41 140.38 137.55 140.21 104,040 +1.15(+0.83%)
Apr 19, 2023 138.29 139.95 137.38 139.05 117,250 +0.76(+0.55%)
Apr 18, 2023 138.15 138.52 136.25 138.29 63,099 +0.62(+0.45%)
Apr 17, 2023 136.37 138.24 136.37 137.68 81,136 +1.00(+0.73%)
Apr 14, 2023 136.29 138.09 135.36 136.68 96,911 +1.31(+0.97%)
Apr 13, 2023 134.09 135.86 132.87 135.37 70,357 +1.82(+1.36%)
Apr 12, 2023 134.33 134.33 132.01 133.55 61,468 +0.43(+0.32%)
Apr 11, 2023 132.44 134.28 132.41 133.12 72,725 +1.72(+1.31%)
Apr 10, 2023 129.96 132.70 129.96 131.40 117,268 +0.49(+0.37%)
Apr 06, 2023 130.92 132.13 129.83 130.91 67,962 +0.45(+0.34%)
Apr 05, 2023 130.42 130.61 127.36 130.46 102,587 -0.51(-0.39%)
Apr 04, 2023 136.80 136.80 129.09 130.97 225,140 -5.06(-3.72%)
Apr 03, 2023 137.88 137.88 134.60 136.03 73,236 -1.93(-1.40%)
Mar 31, 2023 134.65 138.38 133.47 137.96 115,901 +4.62(+3.46%)
Mar 30, 2023 135.30 135.88 132.40 133.34 90,601 -0.94(-0.70%)
Mar 29, 2023 136.85 137.79 132.52 134.27 183,983 -1.40(-1.03%)
Mar 28, 2023 136.74 138.43 134.58 135.68 143,791 -1.62(-1.18%)
Mar 27, 2023 136.81 139.36 135.22 137.30 168,478 +2.62(+1.94%)
Mar 24, 2023 135.06 135.06 128.54 134.68 161,021 -2.72(-1.98%)
Mar 23, 2023 139.10 139.20 134.74 137.40 117,551 -0.95(-0.68%)
Mar 22, 2023 140.83 141.29 137.96 138.34 117,183 -2.25(-1.60%)
Mar 21, 2023 140.38 141.95 139.99 140.59 138,991 +3.28(+2.39%)
Mar 20, 2023 138.16 140.75 136.19 137.31 150,094 +0.72(+0.52%)
Mar 17, 2023 138.85 139.91 136.12 136.59 427,668 -3.38(-2.42%)
Mar 16, 2023 130.77 141.63 130.41 139.98 259,230 +7.12(+5.36%)
Mar 15, 2023 124.43 135.16 124.43 132.86 313,021 +3.57(+2.76%)
Mar 14, 2023 128.15 130.11 126.25 129.29 143,836 +6.30(+5.12%)
Mar 13, 2023 124.21 126.29 121.59 122.99 131,881 -5.15(-4.02%)
Mar 10, 2023 131.03 132.14 126.32 128.13 98,756 -4.50(-3.39%)
Mar 09, 2023 139.61 140.63 132.38 132.63 114,126 -7.70(-5.49%)
Mar 08, 2023 138.63 140.34 138.49 140.34 87,624 +1.69(+1.22%)
Mar 07, 2023 140.46 140.77 137.72 138.64 95,732 -1.61(-1.15%)
Mar 06, 2023 145.79 146.03 139.16 140.26 153,737 -6.27(-4.28%)
Mar 03, 2023 145.82 146.53 144.62 146.53 114,692 +1.62(+1.12%)
Mar 02, 2023 145.76 145.86 142.83 144.90 135,131 -1.88(-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.