Skip to main content

Piper Jaffray Companies (NY: PIPR )

188.64 +1.97 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 187.05 189.51 184.89 188.64 128,534 +1.97(+1.06%)
Feb 29, 2024 188.29 188.76 185.16 186.67 119,090 +0.54(+0.29%)
Feb 28, 2024 183.81 187.10 182.86 186.12 69,690 +0.20(+0.11%)
Feb 27, 2024 183.63 185.97 182.19 185.93 93,220 +2.94(+1.61%)
Feb 26, 2024 184.91 185.27 181.69 182.98 49,329 -1.93(-1.05%)
Feb 23, 2024 184.04 188.13 184.04 184.91 102,343 -0.20(-0.11%)
Feb 22, 2024 182.78 187.73 182.78 185.11 88,013 +1.53(+0.83%)
Feb 21, 2024 185.35 185.64 181.29 183.59 98,694 -2.36(-1.27%)
Feb 20, 2024 182.74 186.72 182.74 185.95 82,807 +0.06(+0.03%)
Feb 16, 2024 186.93 188.31 184.69 185.89 147,826 -2.88(-1.53%)
Feb 15, 2024 186.04 190.09 186.04 188.77 94,826 +4.06(+2.20%)
Feb 14, 2024 181.29 185.20 180.69 184.71 82,287 +5.56(+3.10%)
Feb 13, 2024 181.17 182.68 176.29 179.15 122,515 -8.99(-4.78%)
Feb 12, 2024 186.82 191.50 186.61 188.14 101,880 +3.00(+1.62%)
Feb 09, 2024 182.38 186.36 182.38 185.13 111,023 +2.76(+1.51%)
Feb 08, 2024 178.34 183.53 177.23 182.38 87,692 +3.38(+1.89%)
Feb 07, 2024 178.78 179.91 177.35 179.00 80,574 -0.40(-0.22%)
Feb 06, 2024 181.21 182.56 178.30 179.39 67,372 -2.40(-1.32%)
Feb 05, 2024 186.19 186.19 180.19 181.79 165,871 -7.35(-3.88%)
Feb 02, 2024 187.39 191.03 180.58 189.14 226,430 +13.31(+7.57%)
Feb 01, 2024 173.31 175.85 170.24 175.83 77,733 +3.82(+2.22%)
Jan 31, 2024 178.67 178.81 171.46 172.02 84,986 -7.32(-4.08%)
Jan 30, 2024 176.48 179.35 176.02 179.33 46,856 +1.79(+1.01%)
Jan 29, 2024 174.13 177.83 174.00 177.54 57,913 +2.78(+1.59%)
Jan 26, 2024 177.12 177.12 174.34 174.76 46,926 -1.24(-0.70%)
Jan 25, 2024 177.86 178.82 175.21 176.00 111,579 +1.32(+0.75%)
Jan 24, 2024 174.99 176.55 173.46 174.68 77,502 +2.17(+1.26%)
Jan 23, 2024 173.09 173.89 170.02 172.51 72,543 +1.45(+0.85%)
Jan 22, 2024 169.42 172.31 169.08 171.06 79,774 +2.19(+1.30%)
Jan 19, 2024 167.58 168.95 164.60 168.87 71,843 +1.71(+1.02%)
Jan 18, 2024 167.33 167.60 164.94 167.17 108,990 +0.90(+0.54%)
Jan 17, 2024 161.90 166.42 161.37 166.26 92,310 +1.36(+0.82%)
Jan 16, 2024 161.87 164.96 161.12 164.91 67,895 +0.77(+0.47%)
Jan 12, 2024 165.57 165.57 162.65 164.13 57,500 +0.91(+0.56%)
Jan 11, 2024 163.67 163.67 161.34 163.22 75,789 -1.53(-0.93%)
Jan 10, 2024 164.55 166.08 163.00 164.75 114,243 -2.82(-1.68%)
Jan 09, 2024 164.66 168.92 163.80 167.56 81,220 +0.06(+0.04%)
Jan 08, 2024 162.16 167.64 162.16 167.50 89,142 +5.25(+3.24%)
Jan 05, 2024 162.51 166.63 162.11 162.25 102,834 -2.16(-1.31%)
Jan 04, 2024 165.83 167.41 164.12 164.41 79,043 -0.87(-0.53%)
Jan 03, 2024 169.04 169.04 165.20 165.28 109,019 -4.42(-2.61%)
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.