Skip to main content

Piper Jaffray Companies (NY: PIPR )

275.37 +1.16 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 122.85 126.12 121.12 125.57 93,969 +0.27(+0.21%)
May 27, 2022 123.28 125.47 122.41 125.31 72,944 +3.18(+2.61%)
May 26, 2022 121.58 123.56 120.28 122.12 114,202 +2.73(+2.28%)
May 25, 2022 116.29 120.65 116.16 119.40 103,262 +3.12(+2.68%)
May 24, 2022 115.43 116.43 111.29 116.28 107,418 +0.46(+0.39%)
May 23, 2022 116.46 117.35 113.34 115.82 110,083 +1.12(+0.98%)
May 20, 2022 115.16 115.33 111.39 114.70 111,306 +1.17(+1.03%)
May 19, 2022 111.67 115.42 111.22 113.54 144,532 +0.11(+0.10%)
May 18, 2022 119.63 120.27 112.38 113.42 190,473 -9.21(-7.51%)
May 17, 2022 121.13 123.11 120.00 122.63 80,984 +3.55(+2.98%)
May 16, 2022 118.32 120.45 117.08 119.08 86,724 -1.02(-0.85%)
May 13, 2022 117.86 121.64 117.26 120.11 147,600 +4.21(+3.63%)
May 12, 2022 113.28 116.41 111.06 115.90 163,431 +1.45(+1.27%)
May 11, 2022 117.26 119.60 114.41 114.45 196,994 -3.84(-3.25%)
May 10, 2022 123.81 123.81 116.36 118.29 234,253 -4.01(-3.28%)
May 09, 2022 119.47 124.74 116.81 122.30 204,918 +3.05(+2.56%)
May 06, 2022 117.62 119.59 115.05 119.25 181,848 +0.33(+0.28%)
May 05, 2022 119.60 120.04 117.25 118.91 145,076 -3.12(-2.56%)
May 04, 2022 116.11 122.43 113.48 122.03 278,210 +7.10(+6.18%)
May 03, 2022 112.87 115.86 111.81 114.93 134,230 +1.85(+1.64%)
May 02, 2022 108.85 114.24 108.85 113.08 114,187 +4.05(+3.71%)
Apr 29, 2022 112.66 115.85 108.75 109.03 141,841 -4.36(-3.85%)
Apr 28, 2022 113.13 114.55 109.54 113.39 91,657 +2.08(+1.86%)
Apr 27, 2022 112.19 114.86 110.21 111.32 151,774 -0.90(-0.80%)
Apr 26, 2022 114.36 116.60 111.92 112.22 150,862 -4.00(-3.44%)
Apr 25, 2022 115.97 116.48 112.34 116.22 150,805 -1.04(-0.89%)
Apr 22, 2022 118.32 118.99 117.06 117.26 195,917 -1.26(-1.06%)
Apr 21, 2022 120.86 121.69 116.64 118.53 182,343 -1.46(-1.22%)
Apr 20, 2022 117.49 120.61 117.49 119.99 140,190 +3.66(+3.15%)
Apr 19, 2022 109.01 117.69 109.01 116.33 168,597 +7.18(+6.58%)
Apr 18, 2022 108.10 110.46 108.02 109.15 137,221 +0.06(+0.05%)
Apr 14, 2022 109.79 110.88 108.33 109.09 175,987 -0.40(-0.36%)
Apr 13, 2022 106.03 109.81 106.03 109.49 96,551 +2.97(+2.79%)
Apr 12, 2022 107.68 110.71 105.91 106.52 151,711 +0.03(+0.03%)
Apr 11, 2022 107.73 111.39 106.48 106.49 174,983 -1.86(-1.71%)
Apr 08, 2022 106.61 110.16 106.53 108.35 196,785 +1.27(+1.19%)
Apr 07, 2022 112.26 112.26 104.74 107.08 345,755 -6.91(-6.06%)
Apr 06, 2022 123.28 123.28 113.37 113.99 224,299 -9.29(-7.54%)
Apr 05, 2022 123.19 125.55 122.82 123.29 163,123 -0.48(-0.39%)
Apr 04, 2022 125.84 126.30 122.52 123.77 163,132 -0.71(-0.57%)
Apr 01, 2022 126.12 126.81 122.13 124.48 126,470 +0.02(+0.02%)
Mar 31, 2022 124.97 127.43 124.41 124.46 179,496 -1.47(-1.17%)
Mar 30, 2022 126.87 127.26 124.91 125.93 158,897 -0.81(-0.64%)
Mar 29, 2022 124.08 127.41 123.97 126.75 132,253 +4.55(+3.73%)
Mar 28, 2022 123.72 123.72 120.84 122.19 91,554 -1.02(-0.82%)
Mar 25, 2022 123.23 124.76 122.53 123.21 136,923 -0.28(-0.22%)
Mar 24, 2022 122.28 123.48 121.59 123.48 61,281 +1.24(+1.02%)
Mar 23, 2022 122.40 124.58 120.94 122.24 77,865 -1.73(-1.39%)
Mar 22, 2022 125.14 126.92 122.92 123.97 85,052 +0.45(+0.36%)
Mar 21, 2022 125.17 125.97 122.67 123.52 85,568 -1.72(-1.37%)
Mar 18, 2022 122.97 125.46 122.43 125.24 240,141 +2.90(+2.37%)
Mar 17, 2022 120.61 122.41 118.37 122.34 113,343 -0.15(-0.12%)
Mar 16, 2022 120.40 124.07 119.83 122.49 163,930 +4.27(+3.61%)
Mar 15, 2022 118.17 120.19 114.71 118.22 186,885 +0.90(+0.77%)
Mar 14, 2022 119.10 121.76 115.46 117.32 153,453 -0.53(-0.45%)
Mar 11, 2022 122.95 122.95 117.63 117.85 148,697 -3.32(-2.74%)
Mar 10, 2022 121.12 122.64 119.26 121.17 101,631 -2.69(-2.17%)
Mar 09, 2022 121.09 125.12 121.09 123.86 142,817 +5.79(+4.91%)
Mar 08, 2022 119.23 123.87 116.46 118.07 184,541 -0.66(-0.55%)
Mar 07, 2022 128.46 129.07 117.89 118.72 228,973 -10.55(-8.16%)
Mar 04, 2022 130.15 132.72 127.38 129.27 100,329 -4.36(-3.26%)
Mar 03, 2022 136.72 136.72 129.92 133.63 146,316 -1.31(-0.97%)
Mar 02, 2022 133.21 135.68 133.21 134.94 169,710 +3.21(+2.44%)
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.