Skip to main content

Piper Jaffray Companies (NY: PIPR )

242.91 +2.71 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 241.62 246.13 241.62 242.91 179,214 +2.71(+1.13%)
Jul 11, 2024 239.57 241.34 236.77 240.20 125,285 +4.29(+1.82%)
Jul 10, 2024 233.67 237.16 232.04 235.91 126,993 +2.82(+1.21%)
Jul 09, 2024 234.27 236.44 232.44 233.09 157,936 +0.85(+0.37%)
Jul 08, 2024 233.45 235.15 230.55 232.24 67,283 -0.12(-0.05%)
Jul 05, 2024 228.64 232.51 227.45 232.36 65,404 +1.05(+0.45%)
Jul 03, 2024 230.72 231.35 228.61 231.31 60,871 +0.41(+0.18%)
Jul 02, 2024 232.98 234.82 229.68 230.90 182,185 -1.08(-0.47%)
Jul 01, 2024 230.67 233.48 227.42 231.98 176,411 +1.81(+0.79%)
Jun 28, 2024 222.93 231.50 222.93 230.17 685,774 +9.63(+4.37%)
Jun 27, 2024 216.63 221.76 216.63 220.54 120,529 +3.84(+1.77%)
Jun 26, 2024 214.12 217.64 213.96 216.70 92,919 +1.28(+0.59%)
Jun 25, 2024 214.17 216.28 213.81 215.42 84,266 +0.32(+0.15%)
Jun 24, 2024 211.31 215.78 209.16 215.10 63,506 +4.32(+2.05%)
Jun 21, 2024 215.12 215.12 209.73 210.78 174,891 -4.85(-2.25%)
Jun 20, 2024 214.05 216.51 212.56 215.63 95,743 +0.93(+0.43%)
Jun 18, 2024 211.88 216.69 210.63 214.70 71,151 +3.48(+1.65%)
Jun 17, 2024 205.28 211.28 204.81 211.22 79,097 +6.50(+3.18%)
Jun 14, 2024 203.06 206.03 202.97 204.72 58,246 -1.47(-0.71%)
Jun 13, 2024 206.62 207.20 205.16 206.19 60,458 -1.81(-0.87%)
Jun 12, 2024 209.48 210.95 205.78 208.00 59,753 +5.41(+2.67%)
Jun 11, 2024 203.81 204.56 201.97 202.59 60,403 -2.17(-1.06%)
Jun 10, 2024 204.16 205.70 202.75 204.76 101,001 -1.63(-0.79%)
Jun 07, 2024 205.42 206.69 204.39 206.39 67,947 -0.33(-0.16%)
Jun 06, 2024 208.89 209.43 206.40 206.72 44,734 -2.65(-1.27%)
Jun 05, 2024 207.60 210.40 206.41 209.37 64,250 +2.81(+1.36%)
Jun 04, 2024 208.02 210.26 206.36 206.56 62,302 -3.41(-1.62%)
Jun 03, 2024 212.25 212.25 206.93 209.97 64,970 -1.81(-0.85%)
May 31, 2024 210.69 211.80 207.69 211.78 159,734 +1.59(+0.76%)
May 30, 2024 209.21 210.49 208.65 210.19 77,329 +2.78(+1.34%)
May 29, 2024 208.22 209.18 206.54 207.41 43,254 -3.11(-1.48%)
May 28, 2024 213.29 213.29 209.89 210.52 44,944 -2.88(-1.35%)
May 24, 2024 211.85 213.40 210.56 213.40 55,562 +3.68(+1.75%)
May 23, 2024 212.61 212.61 208.70 209.72 66,397 -2.19(-1.03%)
May 22, 2024 214.26 215.45 210.21 211.91 59,214 -2.98(-1.39%)
May 21, 2024 213.75 215.89 213.75 214.89 57,582 +0.83(+0.39%)
May 20, 2024 211.73 214.46 211.68 214.06 74,090 +0.77(+0.36%)
May 17, 2024 211.63 213.33 209.91 213.30 63,230 +2.51(+1.19%)
May 16, 2024 211.91 212.43 210.04 210.78 80,367 -1.61(-0.76%)
May 15, 2024 212.36 213.91 211.59 212.39 55,472 +1.58(+0.75%)
May 14, 2024 211.54 211.94 209.90 210.81 72,429 +1.25(+0.59%)
May 13, 2024 213.27 213.35 209.48 209.57 64,883 -2.29(-1.08%)
May 10, 2024 213.84 213.84 211.58 211.86 65,668 -0.55(-0.26%)
May 09, 2024 211.75 213.85 211.28 212.41 83,138 +0.74(+0.35%)
May 08, 2024 210.41 212.30 209.28 211.67 88,887 -0.21(-0.10%)
May 07, 2024 208.95 214.33 208.95 211.88 140,574 +2.49(+1.19%)
May 06, 2024 207.44 211.00 206.85 209.39 117,460 +3.83(+1.86%)
May 03, 2024 206.47 206.47 202.36 205.56 74,726 +2.97(+1.47%)
May 02, 2024 200.65 204.92 198.96 202.59 165,851 +4.84(+2.45%)
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.