Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	113.25	116.46	109.32	109.61	141,098	-4.39(-3.85%)
Apr 28, 2022	113.72	115.16	110.11	113.99	91,177	+2.09(+1.87%)
Apr 27, 2022	112.78	115.46	110.79	111.90	150,980	-0.91(-0.80%)
Apr 26, 2022	114.96	117.21	112.50	112.81	150,073	-4.02(-3.44%)
Apr 25, 2022	116.58	117.09	112.93	116.83	150,016	-1.05(-0.89%)
Apr 22, 2022	118.94	119.62	117.67	117.88	194,892	-1.27(-1.06%)
Apr 21, 2022	121.49	122.33	117.25	119.15	181,389	-1.47(-1.22%)
Apr 20, 2022	118.11	121.25	118.11	120.62	139,457	+3.68(+3.15%)
Apr 19, 2022	109.59	118.31	109.59	116.94	167,715	+7.22(+6.58%)
Apr 18, 2022	108.67	111.04	108.59	109.72	136,503	+0.06(+0.05%)
Apr 14, 2022	110.37	111.47	108.90	109.66	175,066	-0.40(-0.36%)
Apr 13, 2022	106.58	110.39	106.58	110.06	96,046	+2.98(+2.79%)
Apr 12, 2022	108.24	111.29	106.47	107.08	150,917	+0.03(+0.03%)
Apr 11, 2022	108.30	111.97	107.04	107.05	174,067	-1.87(-1.72%)
Apr 08, 2022	107.17	110.74	107.09	108.92	195,756	+1.28(+1.19%)
Apr 07, 2022	112.85	112.85	105.29	107.64	343,946	-6.95(-6.06%)
Apr 06, 2022	123.92	123.92	113.96	114.59	223,126	-9.34(-7.54%)
Apr 05, 2022	123.84	126.21	123.46	123.93	162,270	-0.49(-0.39%)
Apr 04, 2022	126.50	126.97	123.16	124.42	162,278	-0.71(-0.57%)
Apr 01, 2022	126.78	127.48	122.77	125.14	125,808	+0.02(+0.02%)
Mar 31, 2022	125.63	128.10	125.06	125.12	178,557	-1.48(-1.17%)
Mar 30, 2022	127.54	127.93	125.56	126.59	158,065	-0.82(-0.64%)
Mar 29, 2022	124.73	128.08	124.62	127.41	131,561	+4.58(+3.73%)
Mar 28, 2022	124.37	124.37	121.47	122.84	91,075	-1.02(-0.82%)
Mar 25, 2022	123.88	125.41	123.17	123.86	136,207	-0.28(-0.22%)
Mar 24, 2022	122.92	124.14	122.23	124.14	60,960	+1.25(+1.02%)
Mar 23, 2022	123.05	125.24	121.58	122.89	77,457	-1.73(-1.39%)
Mar 22, 2022	125.79	127.59	123.56	124.62	84,607	+0.45(+0.36%)
Mar 21, 2022	125.83	126.63	123.31	124.17	85,120	-1.72(-1.37%)
Mar 18, 2022	123.62	126.12	123.08	125.90	238,884	+2.92(+2.37%)
Mar 17, 2022	121.25	123.06	118.99	122.98	112,750	-0.15(-0.12%)
Mar 16, 2022	121.04	124.73	120.45	123.13	163,072	+4.29(+3.61%)
Mar 15, 2022	118.80	120.82	115.32	118.84	185,907	+0.91(+0.77%)
Mar 14, 2022	119.73	122.40	116.07	117.94	152,650	-0.53(-0.45%)
Mar 11, 2022	123.60	123.60	118.25	118.47	147,919	-3.34(-2.74%)
Mar 10, 2022	121.76	123.28	119.88	121.81	101,099	-2.71(-2.17%)
Mar 09, 2022	121.72	125.77	121.72	124.52	142,070	+5.83(+4.91%)
Mar 08, 2022	119.85	124.53	117.07	118.69	183,575	-0.66(-0.55%)
Mar 07, 2022	129.14	129.75	118.51	119.35	227,775	-10.60(-8.16%)
Mar 04, 2022	130.84	133.42	128.05	129.95	99,804	-4.39(-3.26%)
Mar 03, 2022	137.44	137.44	130.60	134.34	145,550	-1.31(-0.97%)
Mar 02, 2022	133.91	136.39	133.91	135.65	168,822	+3.23(+2.44%)
Mar 01, 2022	135.25	136.08	129.70	132.42	212,221	-3.81(-2.80%)
Feb 28, 2022	135.20	138.85	135.20	136.23	263,215	-0.63(-0.46%)
Feb 25, 2022	134.73	138.55	135.90	136.87	134,626	+2.44(+1.81%)
Feb 24, 2022	129.70	135.16	126.94	134.43	133,297	+1.26(+0.95%)
Feb 23, 2022	137.95	138.29	132.81	133.17	112,591	-3.81(-2.78%)
Feb 22, 2022	137.87	139.55	136.01	136.98	143,052	-1.80(-1.30%)
Feb 18, 2022				138.78	0	-0.29(-0.21%)
Feb 17, 2022	139.75	140.77	137.66	139.08	104,473	-2.09(-1.48%)
Feb 16, 2022	138.56	143.14	137.75	141.16	132,875	+1.66(+1.19%)
Feb 15, 2022	140.17	143.06	138.62	139.51	142,041	+1.64(+1.19%)
Feb 14, 2022	136.68	138.54	133.96	137.87	153,516	+1.24(+0.91%)
Feb 11, 2022	137.46	139.43	134.82	136.63	209,001	-0.32(-0.24%)
Feb 10, 2022	155.23	155.23	136.36	136.95	239,408	-5.12(-3.60%)
Feb 09, 2022	142.27	144.26	141.40	142.07	127,658	+1.30(+0.92%)
Feb 08, 2022	137.67	141.20	136.63	140.77	47,756	+2.36(+1.70%)
Feb 07, 2022	138.23	139.72	137.73	138.41	42,465	-0.51(-0.37%)
Feb 04, 2022	136.46	140.47	136.46	138.93	67,109	+1.97(+1.44%)
Feb 03, 2022	137.49			136.96	89,376	-1.70(-1.23%)
Feb 02, 2022	141.74	141.74	137.30	138.66	73,979	-2.66(-1.88%)