Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PIPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 211.22 | 6.50 | 3.18% | 205.28 | 211.28 | 204.81 | 79,097 |
| Jun 14 2024 | 204.72 | -1.47 | -0.71% | 203.06 | 206.025 | 202.44 | 58,245 |
| Jun 13 2024 | 206.19 | -1.81 | -0.87% | 206.62 | 207.20 | 205.16 | 60,458 |
| Jun 12 2024 | 208.00 | 5.41 | 2.67% | 209.48 | 210.95 | 205.781 | 59,753 |
| Jun 11 2024 | 202.59 | -2.17 | -1.06% | 203.81 | 204.555 | 201.97 | 60,403 |
| Jun 10 2024 | 204.76 | -1.63 | -0.79% | 204.16 | 205.70 | 202.755 | 101,001 |
| Jun 07 2024 | 206.39 | -0.33 | -0.16% | 205.42 | 208.12 | 204.39 | 67,947 |
| Jun 06 2024 | 206.72 | -2.65 | -1.27% | 208.90 | 209.4254 | 206.40 | 44,734 |
| Jun 05 2024 | 209.37 | 2.81 | 1.36% | 207.60 | 210.395 | 206.41 | 64,250 |
| Jun 04 2024 | 206.56 | -3.41 | -1.62% | 208.02 | 210.26 | 206.36 | 61,781 |
| Jun 03 2024 | 209.97 | -1.81 | -0.85% | 212.25 | 212.385 | 206.93 | 64,970 |
| May 31 2024 | 211.78 | 1.59 | 0.76% | 210.69 | 211.80 | 207.69 | 159,734 |
| May 30 2024 | 210.19 | 2.78 | 1.34% | 209.21 | 210.485 | 208.56 | 77,329 |
| May 29 2024 | 207.41 | -3.11 | -1.48% | 208.22 | 209.18 | 206.545 | 43,254 |
| May 28 2024 | 210.52 | -2.88 | -1.35% | 212.03 | 212.03 | 209.89 | 16,406 |
| May 24 2024 | 213.40 | 3.68 | 1.75% | 211.85 | 213.40 | 209.56 | 55,562 |
| May 23 2024 | 209.72 | -2.79 | -1.31% | 212.61 | 212.61 | 208.70 | 66,397 |
| May 22 2024 | 212.51 | -2.99 | -1.39% | 214.87 | 216.06 | 210.80 | 59,047 |
| May 21 2024 | 215.50 | 0.83 | 0.39% | 214.35 | 216.50 | 214.35 | 57,420 |
| May 20 2024 | 214.67 | 0.77 | 0.36% | 212.33 | 215.07 | 212.24 | 73,881 |
| May 17 2024 | 213.90 | 2.52 | 1.19% | 212.23 | 213.93 | 210.50 | 63,052 |
| May 16 2024 | 211.38 | -1.61 | -0.76% | 212.51 | 213.035 | 210.635 | 80,141 |
| May 15 2024 | 212.99 | 1.58 | 0.75% | 212.96 | 214.53 | 212.19 | 55,316 |
| May 14 2024 | 211.41 | 1.25 | 0.59% | 212.14 | 212.54 | 210.495 | 72,225 |
| May 13 2024 | 210.16 | -2.30 | -1.08% | 213.87 | 213.95 | 210.07 | 64,700 |
| May 10 2024 | 212.46 | -0.55 | -0.26% | 214.45 | 214.45 | 212.18 | 65,483 |
| May 09 2024 | 213.01 | 0.74 | 0.35% | 212.35 | 214.46 | 211.88 | 82,904 |
| May 08 2024 | 212.27 | -0.21 | -0.10% | 211.01 | 212.90 | 209.875 | 88,637 |
| May 07 2024 | 212.48 | 2.50 | 1.19% | 209.54 | 214.94 | 209.28 | 140,178 |
| May 06 2024 | 209.98 | 3.84 | 1.86% | 208.03 | 211.5942 | 207.44 | 117,129 |
| May 03 2024 | 206.14 | 2.98 | 1.47% | 207.06 | 207.06 | 202.93 | 74,516 |
| May 02 2024 | 203.16 | 4.85 | 2.45% | 201.22 | 205.50 | 199.519 | 165,383 |
| May 01 2024 | 198.31 | 2.52 | 1.29% | 195.82 | 202.06 | 195.29 | 151,727 |
| Apr 30 2024 | 195.79 | -3.71 | -1.86% | 198.86 | 200.50 | 195.76 | 115,633 |
| Apr 29 2024 | 199.50 | 2.34 | 1.19% | 199.16 | 200.59 | 197.61 | 155,425 |
| Apr 26 2024 | 197.16 | 5.13 | 2.67% | 193.43 | 198.05 | 193.315 | 153,745 |
| Apr 25 2024 | 192.03 | -3.45 | -1.76% | 193.39 | 193.39 | 189.295 | 100,753 |
| Apr 24 2024 | 195.48 | -0.12 | -0.06% | 194.10 | 197.12 | 194.00 | 92,190 |
| Apr 23 2024 | 195.60 | 4.13 | 2.16% | 191.87 | 196.57 | 191.06 | 64,250 |
| Apr 22 2024 | 191.47 | 5.70 | 3.07% | 187.43 | 192.085 | 184.91 | 83,316 |
| Apr 19 2024 | 185.77 | 1.93 | 1.05% | 183.59 | 187.085 | 182.35 | 96,765 |
| Apr 18 2024 | 183.84 | -1.20 | -0.65% | 184.30 | 187.285 | 183.575 | 83,562 |
| Apr 17 2024 | 185.04 | -0.51 | -0.27% | 187.31 | 187.31 | 184.80 | 65,349 |
| Apr 16 2024 | 185.55 | -1.58 | -0.84% | 186.66 | 187.00 | 183.88 | 56,335 |
| Apr 15 2024 | 187.13 | -3.47 | -1.82% | 191.61 | 193.31 | 185.25 | 108,358 |
| Apr 12 2024 | 190.60 | -2.67 | -1.38% | 192.05 | 193.14 | 189.07 | 88,604 |
| Apr 11 2024 | 193.27 | 0.22 | 0.11% | 193.18 | 194.785 | 192.15 | 66,673 |
| Apr 10 2024 | 193.05 | -5.00 | -2.52% | 193.20 | 195.55 | 191.13 | 113,112 |
| Apr 09 2024 | 198.05 | -2.91 | -1.45% | 200.98 | 202.92 | 197.09 | 70,872 |
| Apr 08 2024 | 200.96 | 0.97 | 0.49% | 200.00 | 201.66 | 199.25 | 75,783 |
| Apr 05 2024 | 199.99 | 0.49 | 0.25% | 199.40 | 201.07 | 194.48 | 69,227 |
| Apr 04 2024 | 199.50 | -1.34 | -0.67% | 200.85 | 201.98 | 196.12 | 295,820 |
| Apr 03 2024 | 200.84 | 5.24 | 2.68% | 195.12 | 201.08 | 194.80 | 109,335 |
| Apr 02 2024 | 195.60 | -1.59 | -0.81% | 194.30 | 195.85 | 192.63 | 110,610 |
| Apr 01 2024 | 197.19 | -1.30 | -0.65% | 199.09 | 199.09 | 194.88 | 85,975 |
| Mar 28 2024 | 198.49 | 1.67 | 0.85% | 197.83 | 200.00 | 196.47 | 105,365 |
| Mar 27 2024 | 196.82 | 2.87 | 1.48% | 195.90 | 197.38 | 194.74 | 60,269 |
| Mar 26 2024 | 193.95 | -0.15 | -0.08% | 194.72 | 195.50 | 193.44 | 54,169 |
| Mar 25 2024 | 194.10 | -0.08 | -0.04% | 193.85 | 197.27 | 193.85 | 61,392 |
| Mar 22 2024 | 194.18 | -4.74 | -2.38% | 199.30 | 199.335 | 193.91 | 67,230 |
| Mar 21 2024 | 198.92 | 4.34 | 2.23% | 196.19 | 200.00 | 195.0023 | 79,278 |
| Mar 20 2024 | 194.58 | 2.64 | 1.38% | 190.79 | 195.77 | 190.79 | 50,226 |
