Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	128.89	128.89	126.36	126.44	177,350	-1.29(-1.01%)
Jun 29, 2023	127.52	129.75	126.66	127.74	79,828	+0.51(+0.40%)
Jun 28, 2023	126.79	127.29	125.38	127.23	77,047	-0.07(-0.05%)
Jun 27, 2023	127.81	129.44	127.14	127.30	89,304	+0.18(+0.14%)
Jun 26, 2023	126.89	128.34	126.85	127.12	89,590	-0.12(-0.09%)
Jun 23, 2023	126.60	128.40	126.34	127.24	738,013	-1.27(-0.99%)
Jun 22, 2023	129.73	129.73	126.95	128.51	83,811	-1.65(-1.27%)
Jun 21, 2023	132.30	132.30	130.10	130.16	74,945	-2.96(-2.23%)
Jun 20, 2023	133.39	134.81	132.15	133.13	108,235	-1.54(-1.15%)
Jun 16, 2023	137.21	137.21	132.98	134.67	266,358	-1.34(-0.99%)
Jun 15, 2023	133.26	136.28	133.26	136.01	102,907	+1.64(+1.22%)
Jun 14, 2023	135.00	136.43	134.23	134.37	85,488	-0.10(-0.07%)
Jun 13, 2023	132.13	135.80	131.47	134.47	140,904	+2.52(+1.91%)
Jun 12, 2023	134.02	134.40	131.92	131.94	66,692	-2.21(-1.65%)
Jun 09, 2023	132.98	135.06	132.33	134.15	136,421	+0.80(+0.60%)
Jun 08, 2023	133.67	135.18	131.89	133.35	105,758	-0.95(-0.71%)
Jun 07, 2023	130.21	135.31	130.21	134.30	115,253	+4.69(+3.62%)
Jun 06, 2023	125.08	131.19	125.08	129.61	111,830	+4.01(+3.19%)
Jun 05, 2023	127.66	127.68	124.61	125.60	78,120	-2.61(-2.04%)
Jun 02, 2023	126.78	128.80	126.70	128.22	114,580	+3.60(+2.89%)
Jun 01, 2023	124.92	125.94	123.78	124.61	60,384	+0.02(+0.02%)
May 31, 2023	126.89	126.89	123.98	124.60	107,647	-2.58(-2.03%)
May 30, 2023	127.08	128.49	125.08	127.18	47,277	+0.17(+0.13%)
May 26, 2023	124.78	127.61	123.91	127.01	31,896	+2.25(+1.80%)
May 25, 2023	123.31	125.18	122.34	124.76	70,696	+0.80(+0.65%)
May 24, 2023	125.45	125.56	123.85	123.96	60,090	-2.79(-2.20%)
May 23, 2023	126.02	128.05	125.60	126.75	81,640	-0.21(-0.17%)
May 22, 2023	126.48	127.56	123.78	126.97	57,473	+1.49(+1.19%)
May 19, 2023	127.54	127.54	124.34	125.48	80,820	-0.78(-0.62%)
May 18, 2023	124.86	126.53	123.41	126.26	92,047	+0.53(+0.42%)
May 17, 2023	123.72	126.01	122.89	125.73	86,681	+3.12(+2.54%)
May 16, 2023	122.41	123.13	120.63	122.62	94,155	-0.42(-0.34%)
May 15, 2023	120.89	123.66	120.62	123.03	115,913	+2.77(+2.31%)
May 12, 2023	121.50	122.14	119.20	120.26	68,377	-0.71(-0.59%)
May 11, 2023	120.79	121.00	118.36	120.97	81,886	-1.43(-1.17%)
May 10, 2023	125.25	125.25	120.34	122.40	83,266	-0.80(-0.65%)
May 09, 2023	122.79	124.82	122.21	123.20	96,369	-0.53(-0.42%)
May 08, 2023	126.15	126.15	122.89	123.73	139,282	-2.03(-1.62%)
May 05, 2023	123.49	126.95	122.84	125.76	142,911	+4.60(+3.80%)
May 04, 2023	120.48	121.73	117.78	121.16	185,589	-1.39(-1.14%)
May 03, 2023	125.81	126.28	122.35	122.55	164,385	-4.10(-3.24%)
May 02, 2023	126.59	129.99	124.43	126.65	107,894	-1.36(-1.06%)
May 01, 2023	132.34	133.35	127.54	128.01	162,323	-3.86(-2.92%)
Apr 28, 2023	129.78	132.93	129.78	131.87	67,839	+0.96(+0.74%)
Apr 27, 2023	129.16	131.18	127.85	130.90	77,194	+2.79(+2.18%)
Apr 26, 2023	129.87	130.85	127.58	128.11	98,327	-3.27(-2.49%)
Apr 25, 2023	134.93	134.93	130.27	131.38	136,467	-5.27(-3.85%)
Apr 24, 2023	138.14	138.95	135.76	136.65	57,291	-1.40(-1.02%)
Apr 21, 2023	137.35	138.16	135.21	138.05	97,592	+0.90(+0.65%)
Apr 20, 2023	135.39	137.32	134.55	137.15	106,356	+1.13(+0.83%)
Apr 19, 2023	135.28	136.90	134.39	136.02	119,861	+0.74(+0.55%)
Apr 18, 2023	135.14	135.51	133.29	135.28	64,504	+0.60(+0.45%)
Apr 17, 2023	133.40	135.22	133.40	134.68	82,942	+0.97(+0.73%)
Apr 14, 2023	133.33	135.08	132.41	133.71	99,069	+1.28(+0.97%)
Apr 13, 2023	131.17	132.90	129.98	132.42	71,924	+1.78(+1.36%)
Apr 12, 2023	131.41	131.41	129.13	130.64	62,837	+0.42(+0.32%)
Apr 11, 2023	129.56	131.36	129.53	130.22	74,345	+1.68(+1.31%)
Apr 10, 2023	127.12	129.81	127.12	128.54	119,879	+0.48(+0.37%)
Apr 06, 2023	128.07	129.26	127.00	128.06	69,475	+0.44(+0.34%)
Apr 05, 2023	127.58	127.77	124.58	127.62	104,871	-0.50(-0.39%)
Apr 04, 2023	133.82	133.82	126.28	128.12	230,153	-4.95(-3.72%)