Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	112.93	116.13	109.01	109.30	141,498	-4.37(-3.85%)
Apr 28, 2022	113.40	114.83	109.80	113.67	91,436	+2.08(+1.87%)
Apr 27, 2022	112.46	115.13	110.48	111.59	151,408	-0.90(-0.80%)
Apr 26, 2022	114.64	116.88	112.19	112.49	150,498	-4.01(-3.44%)
Apr 25, 2022	116.26	116.76	112.61	116.50	150,441	-1.05(-0.89%)
Apr 22, 2022	118.60	119.28	117.34	117.55	195,444	-1.27(-1.06%)
Apr 21, 2022	121.15	121.99	116.92	118.81	181,903	-1.46(-1.22%)
Apr 20, 2022	117.78	120.90	117.78	120.28	139,851	+3.67(+3.15%)
Apr 19, 2022	109.28	117.98	109.28	116.61	168,190	+7.20(+6.58%)
Apr 18, 2022	108.37	110.72	108.28	109.41	136,889	+0.06(+0.05%)
Apr 14, 2022	110.06	111.15	108.59	109.35	175,561	-0.40(-0.36%)
Apr 13, 2022	106.28	110.08	106.28	109.75	96,318	+2.98(+2.79%)
Apr 12, 2022	107.94	110.97	106.17	106.78	151,344	+0.03(+0.03%)
Apr 11, 2022	108.00	111.66	106.74	106.75	174,560	-1.86(-1.72%)
Apr 08, 2022	106.86	110.43	106.79	108.61	196,310	+1.27(+1.19%)
Apr 07, 2022	112.53	112.53	104.99	107.34	344,920	-6.93(-6.06%)
Apr 06, 2022	123.58	123.58	113.64	114.27	223,757	-9.31(-7.54%)
Apr 05, 2022	123.49	125.86	123.11	123.58	162,729	-0.48(-0.39%)
Apr 04, 2022	126.14	126.61	122.81	124.07	162,738	-0.71(-0.57%)
Apr 01, 2022	126.43	127.12	122.42	124.78	126,164	+0.02(+0.02%)
Mar 31, 2022	125.28	127.74	124.71	124.76	179,062	-1.47(-1.17%)
Mar 30, 2022	127.18	127.57	125.21	126.24	158,513	-0.82(-0.64%)
Mar 29, 2022	124.38	127.72	124.27	127.05	131,933	+4.56(+3.73%)
Mar 28, 2022	124.02	124.02	121.13	122.49	91,332	-1.02(-0.82%)
Mar 25, 2022	123.53	125.06	122.82	123.51	136,592	-0.28(-0.22%)
Mar 24, 2022	122.58	123.78	121.88	123.78	61,133	+1.25(+1.02%)
Mar 23, 2022	122.70	124.89	121.24	122.54	77,677	-1.73(-1.39%)
Mar 22, 2022	125.44	127.23	123.21	124.27	84,847	+0.45(+0.36%)
Mar 21, 2022	125.48	126.28	122.97	123.82	85,361	-1.72(-1.37%)
Mar 18, 2022	123.27	125.76	122.73	125.54	239,560	+2.91(+2.37%)
Mar 17, 2022	120.90	122.71	118.66	122.63	113,069	-0.15(-0.12%)
Mar 16, 2022	120.69	124.37	120.11	122.79	163,534	+4.28(+3.61%)
Mar 15, 2022	118.46	120.48	114.99	118.51	186,434	+0.90(+0.77%)
Mar 14, 2022	119.39	122.05	115.74	117.61	153,082	-0.53(-0.45%)
Mar 11, 2022	123.25	123.25	117.92	118.14	148,338	-3.33(-2.74%)
Mar 10, 2022	121.42	122.93	119.55	121.47	101,385	-2.70(-2.17%)
Mar 09, 2022	121.38	125.42	121.38	124.16	142,472	+5.81(+4.91%)
Mar 08, 2022	119.52	124.17	116.74	118.36	184,095	-0.66(-0.55%)
Mar 07, 2022	128.78	129.38	118.18	119.01	228,420	-10.57(-8.16%)
Mar 04, 2022	130.47	133.04	127.69	129.58	100,086	-4.37(-3.26%)
Mar 03, 2022	137.05	137.05	130.23	133.96	145,962	-1.31(-0.97%)
Mar 02, 2022	133.53	136.01	133.53	135.27	169,300	+3.22(+2.44%)
Mar 01, 2022	134.87	135.69	129.34	132.04	212,822	-3.80(-2.80%)
Feb 28, 2022	134.82	138.45	134.82	135.85	263,960	-0.63(-0.46%)
Feb 25, 2022	134.35	138.16	135.51	136.48	135,007	+2.43(+1.81%)
Feb 24, 2022	129.33	134.77	126.58	134.05	133,675	+1.26(+0.95%)
Feb 23, 2022	137.56	137.90	132.43	132.79	112,910	-3.80(-2.78%)
Feb 22, 2022	137.48	139.15	135.62	136.59	143,458	-1.80(-1.30%)
Feb 18, 2022				138.39	0	-0.29(-0.21%)
Feb 17, 2022	139.35	140.37	137.27	138.68	104,769	-2.08(-1.48%)
Feb 16, 2022	138.17	142.74	137.36	140.77	133,251	+1.65(+1.19%)
Feb 15, 2022	139.78	142.66	138.22	139.11	142,443	+1.63(+1.19%)
Feb 14, 2022	136.30	138.15	133.58	137.48	153,951	+1.24(+0.91%)
Feb 11, 2022	137.07	139.03	134.44	136.24	209,592	-0.32(-0.24%)
Feb 10, 2022	154.79	154.79	135.97	136.56	240,086	-5.10(-3.60%)
Feb 09, 2022	141.87	143.85	141.00	141.67	128,020	+1.29(+0.92%)
Feb 08, 2022	137.28	140.80	136.25	140.37	47,891	+2.35(+1.70%)
Feb 07, 2022	137.84	139.32	137.34	138.02	42,585	-0.51(-0.37%)
Feb 04, 2022	136.08	140.08	136.08	138.54	67,299	+1.96(+1.44%)
Feb 03, 2022	137.10			136.57	89,629	-1.70(-1.23%)
Feb 02, 2022	141.34	141.34	136.92	138.27	74,188	-2.65(-1.88%)