Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	171.13	171.48	168.76	169.71	81,095	-3.68(-2.12%)
Dec 29, 2023	174.32	174.71	172.04	173.38	90,183	-1.56(-0.89%)
Dec 28, 2023	174.67	176.34	174.12	174.94	63,165	-0.85(-0.48%)
Dec 27, 2023	175.13	176.62	174.51	175.79	47,767	+1.22(+0.70%)
Dec 26, 2023	172.71	175.36	172.40	174.57	52,711	+2.13(+1.24%)
Dec 22, 2023	174.06	174.06	171.29	172.44	57,713	-0.01(-0.01%)
Dec 21, 2023	172.27	173.13	168.06	172.45	74,541	+1.78(+1.05%)
Dec 20, 2023	176.37	177.61	170.57	170.67	143,302	-5.71(-3.24%)
Dec 19, 2023	171.08	177.55	170.91	176.38	151,827	+3.81(+2.21%)
Dec 18, 2023	174.10	174.34	171.85	172.57	76,096	-1.62(-0.93%)
Dec 15, 2023	177.09	181.32	174.13	174.19	460,535	+0.49(+0.28%)
Dec 14, 2023	171.80	174.69	170.01	173.70	92,977	+5.59(+3.33%)
Dec 13, 2023	163.82	168.71	162.31	168.11	146,918	+3.65(+2.22%)
Dec 12, 2023	163.76	165.09	163.25	164.46	43,706	+1.12(+0.69%)
Dec 11, 2023	163.44	163.60	160.82	163.34	67,187	+0.19(+0.12%)
Dec 08, 2023	159.63	163.56	159.63	163.15	70,255	+3.08(+1.93%)
Dec 07, 2023	156.23	160.24	154.43	160.07	76,273	+4.06(+2.60%)
Dec 06, 2023	160.12	161.91	155.50	156.01	103,932	-2.84(-1.79%)
Dec 05, 2023	160.67	160.67	157.45	158.86	72,966	-1.65(-1.03%)
Dec 04, 2023	157.56	161.39	157.56	160.50	116,675	+3.65(+2.33%)