Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	153.85	156.97	152.93	156.86	95,776	+3.44(+2.24%)
Nov 30, 2023	151.50	155.54	151.29	153.41	97,686	+1.97(+1.30%)
Nov 29, 2023	152.35	154.36	151.40	151.44	79,338	+0.59(+0.39%)
Nov 28, 2023	153.25	153.25	150.67	150.85	47,284	-2.17(-1.42%)
Nov 27, 2023	150.01	153.04	149.75	153.02	58,950	+1.54(+1.01%)
Nov 24, 2023	150.78	153.31	150.78	151.48	17,293	+0.15(+0.10%)
Nov 22, 2023	152.67	152.85	150.50	151.33	72,504	+0.52(+0.34%)
Nov 21, 2023	150.60	151.84	150.58	150.82	65,153	-1.16(-0.76%)
Nov 20, 2023	152.96	153.44	151.90	151.98	54,172	-1.07(-0.70%)
Nov 17, 2023	151.81	155.06	151.34	153.05	251,805	+2.42(+1.61%)
Nov 16, 2023	152.08	152.08	148.45	150.63	147,972	-1.00(-0.66%)
Nov 15, 2023	149.13	151.97	145.22	151.63	148,093	+2.96(+1.99%)
Nov 14, 2023	145.91	149.76	145.47	148.66	84,722	+7.88(+5.60%)
Nov 13, 2023	139.27	141.79	138.28	140.78	38,178	+0.10(+0.07%)
Nov 10, 2023	140.54	141.59	138.57	140.68	57,291	+1.72(+1.24%)
Nov 09, 2023	141.71	142.35	138.70	138.96	54,765	-1.33(-0.95%)
Nov 08, 2023	142.25	142.25	140.18	140.30	69,310	-2.02(-1.42%)
Nov 07, 2023	143.51	144.33	140.91	142.31	40,059	-0.71(-0.50%)
Nov 06, 2023	142.31	143.66	141.63	143.02	66,414	-0.38(-0.26%)
Nov 03, 2023	144.32	145.31	142.62	143.40	69,220	+2.40(+1.70%)
Nov 02, 2023	140.53	142.14	138.85	141.00	96,303	+2.41(+1.74%)