Skip to main content

Piper Jaffray Companies (NY: PIPR )

141.23 +0.86 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 139.85 141.98 139.12 141.23 41,632 +0.86(+0.61%)
Oct 03, 2023 141.73 142.18 139.93 140.37 69,614 -2.97(-2.07%)
Oct 02, 2023 144.87 144.87 140.15 143.34 82,813 -1.97(-1.36%)
Sep 29, 2023 147.40 147.40 144.34 145.31 76,692 -1.06(-0.72%)
Sep 28, 2023 144.78 147.12 144.78 146.37 84,359 +2.12(+1.47%)
Sep 27, 2023 143.29 145.88 143.10 144.25 48,996 +1.34(+0.94%)
Sep 26, 2023 143.96 144.44 142.55 142.91 71,546 -2.16(-1.49%)
Sep 25, 2023 142.86 145.24 144.69 145.07 34,836 +0.92(+0.64%)
Sep 22, 2023 145.37 146.81 144.13 144.15 67,505 -1.08(-0.74%)
Sep 21, 2023 145.55 147.49 144.93 145.23 90,441 -3.65(-2.45%)
Sep 20, 2023 151.23 151.50 148.31 148.88 74,140 -1.43(-0.95%)
Sep 19, 2023 151.49 152.93 149.92 150.31 101,130 -1.33(-0.88%)
Sep 18, 2023 151.34 152.23 149.69 151.64 54,741 -0.23(-0.15%)
Sep 15, 2023 151.77 152.91 149.97 151.87 227,006 -0.62(-0.41%)
Sep 14, 2023 148.98 152.57 148.53 152.49 108,393 +4.61(+3.12%)
Sep 13, 2023 147.50 147.92 145.69 147.88 78,389 +0.57(+0.39%)
Sep 12, 2023 146.45 149.26 146.45 147.31 44,766 +0.32(+0.22%)
Sep 11, 2023 147.08 147.97 146.18 146.99 68,016 +0.89(+0.61%)
Sep 08, 2023 144.97 146.12 144.24 146.10 71,868 +0.90(+0.62%)
Sep 07, 2023 145.49 145.78 144.18 145.20 100,093 -0.12(-0.08%)
Sep 06, 2023 145.31 147.09 144.64 145.32 64,460 +0.32(+0.22%)
Sep 05, 2023 148.29 148.39 144.67 145.00 126,927 -6.82(-4.49%)
Sep 01, 2023 150.15 152.05 150.15 151.82 67,093 +2.84(+1.91%)
Aug 31, 2023 150.63 151.13 147.94 148.98 88,257 -1.61(-1.07%)
Aug 30, 2023 148.57 150.89 147.44 150.59 97,899 +1.66(+1.11%)
Aug 29, 2023 144.35 149.35 144.07 148.93 84,624 +4.20(+2.90%)
Aug 28, 2023 140.77 145.37 140.77 144.73 83,192 +4.32(+3.08%)
Aug 25, 2023 136.51 141.50 136.51 140.41 72,592 +2.25(+1.63%)
Aug 24, 2023 136.86 138.53 135.38 138.16 63,746 +0.59(+0.43%)
Aug 23, 2023 136.44 137.69 134.90 137.57 65,104 +1.67(+1.23%)
Aug 22, 2023 137.32 137.55 135.62 135.90 57,784 -1.28(-0.94%)
Aug 21, 2023 136.28 137.41 135.67 137.18 60,420 +0.72(+0.53%)
Aug 18, 2023 135.37 138.12 135.37 136.47 71,489 +0.13(+0.10%)
Aug 17, 2023 139.41 139.47 135.21 136.34 150,681 -2.35(-1.69%)
Aug 16, 2023 141.62 142.31 138.68 138.69 168,191 -2.59(-1.83%)
Aug 15, 2023 142.62 142.62 137.17 141.27 181,973 -2.27(-1.58%)
Aug 14, 2023 145.16 145.16 142.51 143.54 46,848 -1.95(-1.34%)
Aug 11, 2023 144.54 147.05 144.37 145.50 82,478 +0.17(+0.12%)
Aug 10, 2023 147.14 147.72 145.30 145.33 77,499 -0.39(-0.27%)
Aug 09, 2023 147.60 147.60 145.66 145.71 82,067 -1.62(-1.10%)
Aug 08, 2023 150.56 151.00 146.60 147.34 255,940 -4.68(-3.08%)
Aug 07, 2023 149.93 152.54 148.26 152.02 94,047 +3.30(+2.22%)
Aug 04, 2023 148.96 150.45 148.34 148.72 68,765 +0.17(+0.11%)
Aug 03, 2023 146.66 149.52 146.37 148.55 51,707 +0.73(+0.49%)
Aug 02, 2023 147.76 149.04 147.12 147.82 88,135 -1.82(-1.22%)
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.