Skip to main content

Piper Jaffray Companies (NY: PIPR )

186.50 -0.20 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 185.62 189.74 185.62 186.50 101,474 -0.20(-0.11%)
Feb 22, 2024 184.35 189.34 184.35 186.70 87,266 +1.54(+0.83%)
Feb 21, 2024 186.94 187.23 182.84 185.16 97,856 -2.38(-1.27%)
Feb 20, 2024 184.31 188.32 184.31 187.54 82,104 +0.06(+0.03%)
Feb 16, 2024 188.53 189.92 186.27 187.48 146,570 -2.91(-1.53%)
Feb 15, 2024 187.64 191.72 187.64 190.39 94,021 +4.10(+2.20%)
Feb 14, 2024 182.84 186.79 182.24 186.29 81,588 +5.61(+3.10%)
Feb 13, 2024 182.72 184.25 177.80 180.68 121,474 -9.07(-4.78%)
Feb 12, 2024 188.42 193.14 188.21 189.75 101,015 +3.03(+1.62%)
Feb 09, 2024 183.94 187.96 183.94 186.72 110,080 +2.78(+1.51%)
Feb 08, 2024 179.87 185.10 178.75 183.94 86,947 +3.41(+1.89%)
Feb 07, 2024 180.31 181.45 178.87 180.53 79,890 -0.40(-0.22%)
Feb 06, 2024 182.76 184.13 179.83 180.93 66,800 -2.42(-1.32%)
Feb 05, 2024 187.79 187.79 181.73 183.35 164,462 -7.41(-3.88%)
Feb 02, 2024 189.00 192.67 182.13 190.76 224,506 +13.42(+7.57%)
Feb 01, 2024 174.80 177.36 171.70 177.34 77,073 +3.85(+2.22%)
Jan 31, 2024 180.20 180.34 172.93 173.49 84,264 -7.38(-4.08%)
Jan 30, 2024 177.99 180.89 177.53 180.87 46,458 +1.81(+1.01%)
Jan 29, 2024 175.62 179.35 175.49 179.06 57,421 +2.80(+1.59%)
Jan 26, 2024 178.64 178.64 175.83 176.26 46,528 -1.25(-0.70%)
Jan 25, 2024 179.38 180.35 176.71 177.51 110,631 +1.33(+0.75%)
Jan 24, 2024 176.49 178.06 174.95 176.18 76,844 +2.19(+1.26%)
Jan 23, 2024 174.57 175.38 171.48 173.99 71,927 +1.46(+0.85%)
Jan 22, 2024 170.87 173.79 170.53 172.53 79,097 +2.21(+1.30%)
Jan 19, 2024 169.02 170.40 166.01 170.32 71,233 +1.72(+1.02%)
Jan 18, 2024 168.76 169.04 166.35 168.60 108,064 +0.91(+0.54%)
Jan 17, 2024 163.29 167.85 162.75 167.69 91,526 +1.37(+0.82%)
Jan 16, 2024 163.26 166.37 162.50 166.32 67,318 +0.78(+0.47%)
Jan 12, 2024 166.99 166.99 164.04 165.54 57,012 +0.92(+0.56%)
Jan 11, 2024 165.07 165.07 162.72 164.62 75,145 -1.54(-0.93%)
Jan 10, 2024 165.96 167.50 164.40 166.16 113,273 -2.84(-1.68%)
Jan 09, 2024 166.07 170.37 165.20 169.00 80,530 +0.06(+0.04%)
Jan 08, 2024 163.55 169.08 163.55 168.94 88,385 +5.30(+3.24%)
Jan 05, 2024 163.90 168.06 163.50 163.64 101,961 -2.18(-1.31%)
Jan 04, 2024 167.25 168.84 165.53 165.82 78,372 -0.88(-0.53%)
Jan 03, 2024 170.49 170.49 166.62 166.70 108,093 -4.46(-2.61%)
Jan 02, 2024 172.60 172.95 170.21 171.16 80,406 -3.71(-2.12%)
Dec 29, 2023 175.81 176.21 173.52 174.87 89,417 -1.57(-0.89%)
Dec 28, 2023 176.17 177.85 175.61 176.44 62,629 -0.86(-0.49%)
Dec 27, 2023 176.63 178.13 176.01 177.30 47,362 +1.23(+0.70%)
Dec 26, 2023 174.19 176.87 173.88 176.07 52,264 +2.15(+1.24%)
Dec 22, 2023 175.55 175.55 172.76 173.92 57,223 -0.01(-0.01%)
Dec 21, 2023 173.75 174.61 169.50 173.93 73,908 +1.80(+1.05%)
Dec 20, 2023 177.88 179.13 172.03 172.13 142,085 -5.76(-3.24%)
Dec 19, 2023 172.55 179.07 172.37 177.89 150,537 +3.84(+2.21%)
Dec 18, 2023 175.59 175.83 173.32 174.05 75,450 -1.63(-0.93%)
Dec 15, 2023 178.61 182.87 175.62 175.68 456,622 +0.49(+0.28%)
Dec 14, 2023 173.27 176.19 171.47 175.19 92,187 +5.64(+3.33%)
Dec 13, 2023 165.22 170.16 163.71 169.55 145,670 +3.68(+2.22%)
Dec 12, 2023 165.16 166.50 164.65 165.87 43,335 +1.13(+0.69%)
Dec 11, 2023 164.84 165.00 162.20 164.74 66,617 +0.19(+0.12%)
Dec 08, 2023 161.00 164.96 161.00 164.55 69,658 +3.11(+1.93%)
Dec 07, 2023 157.57 161.61 155.75 161.44 75,625 +4.09(+2.60%)
Dec 06, 2023 161.49 163.30 156.83 157.35 103,049 -2.87(-1.79%)
Dec 05, 2023 162.05 162.05 158.80 160.22 72,346 -1.66(-1.03%)
Dec 04, 2023 158.91 162.78 158.91 161.88 115,684 +3.68(+2.33%)
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.