Piper Sandler

PIPR
🏛️ usa →
346.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 301.33 302.04 296.70 299.95 0.1M
2024-12-30 296.84 299.92 294.44 298.01 0.1M
2024-12-27 302.29 304.07 297.42 301.10 0.1M
2024-12-26 301.30 306.90 301.30 305.98 0.1M
2024-12-24 299.41 303.56 298.84 303.53 0.0M
2024-12-23 296.84 300.05 294.91 299.72 0.1M
2024-12-20 288.76 300.15 288.01 297.75 0.3M
2024-12-19 300.49 306.16 292.32 292.63 0.1M
2024-12-18 314.38 317.38 293.04 296.13 0.1M
2024-12-17 318.54 319.10 310.96 312.19 0.1M
2024-12-16 316.74 322.61 316.74 321.34 0.1M
2024-12-13 322.06 325.50 317.75 318.96 0.1M
2024-12-12 323.70 326.32 319.05 320.61 0.1M
2024-12-11 326.72 327.96 323.50 324.37 0.1M
2024-12-10 327.92 328.52 321.45 323.11 0.1M
2024-12-09 336.49 336.49 325.03 325.68 0.1M
2024-12-06 332.72 335.46 328.77 333.15 0.1M
2024-12-05 331.73 334.17 329.70 331.71 0.1M
2024-12-04 336.45 336.45 331.25 334.13 0.1M
2024-12-03 341.26 341.98 333.27 334.71 0.1M
2024-12-02 347.73 349.32 341.47 342.96 0.1M
2024-11-29 345.42 346.91 341.13 342.99 0.0M
2024-11-27 346.45 347.46 339.79 341.71 0.1M
2024-11-26 345.90 345.90 342.00 343.04 0.1M
2024-11-25 343.63 351.80 343.63 348.81 0.2M
2024-11-22 341.85 343.74 338.66 340.71 0.1M
2024-11-21 337.73 343.83 336.79 340.34 0.1M
2024-11-20 334.41 334.57 330.46 334.13 0.1M
2024-11-19 332.15 337.76 331.85 335.39 0.1M
2024-11-18 338.69 341.56 337.11 338.01 0.1M
2024-11-15 333.43 336.53 330.07 336.11 0.1M
2024-11-14 333.40 336.89 330.17 331.39 0.1M
2024-11-13 340.85 344.64 334.00 334.26 0.1M
2024-11-12 342.00 343.16 335.47 337.43 0.1M
2024-11-11 339.49 343.86 337.81 342.04 0.1M
2024-11-08 332.92 340.06 332.92 334.44 0.1M
2024-11-07 345.12 345.12 332.68 335.55 0.2M
2024-11-06 313.01 347.15 313.01 347.15 0.4M
2024-11-05 282.46 292.02 282.46 290.63 0.1M
2024-11-04 280.82 285.88 278.14 283.29 0.1M
2024-11-01 286.89 288.71 281.31 283.66 0.1M
2024-10-31 287.23 287.23 283.11 283.64 0.1M
2024-10-30 287.15 291.89 285.24 285.48 0.1M
2024-10-29 286.88 289.02 284.37 288.73 0.1M
2024-10-28 284.47 291.48 283.74 289.32 0.2M
2024-10-25 280.79 294.20 278.59 280.53 0.2M
2024-10-24 290.51 291.71 287.55 289.48 0.2M
2024-10-23 293.90 297.69 286.50 288.39 0.1M
2024-10-22 297.50 298.89 295.45 296.39 0.1M
2024-10-21 304.51 304.51 297.73 298.46 0.1M
2024-10-18 304.08 306.10 300.98 303.20 0.1M
2024-10-17 301.27 305.54 301.10 303.62 0.1M
2024-10-16 302.19 304.99 301.54 302.16 0.1M
2024-10-15 293.78 303.10 293.78 299.09 0.1M
2024-10-14 293.99 295.80 293.03 294.59 0.1M
2024-10-11 284.19 293.51 284.19 292.75 0.1M
2024-10-10 284.55 284.71 280.25 283.16 0.1M
2024-10-09 286.00 291.31 284.54 286.80 0.1M
2024-10-08 288.10 292.28 285.09 288.06 0.1M
2024-10-07 290.06 292.60 283.99 286.84 0.1M
2024-10-04 287.55 291.20 286.56 290.89 0.1M
2024-10-03 282.48 284.77 280.29 282.27 0.1M
2024-10-02 279.78 285.87 278.56 283.47 0.1M
2024-10-01 282.69 284.07 278.68 282.57 0.1M
2024-09-30 280.10 283.81 278.45 283.81 0.1M
2024-09-27 282.43 286.06 280.46 281.99 0.1M
2024-09-26 285.02 285.72 279.95 280.33 0.1M
2024-09-25 285.41 286.63 282.87 283.58 0.1M
2024-09-24 288.06 288.06 283.98 286.98 0.1M
2024-09-23 288.03 289.02 284.77 287.51 0.1M
2024-09-20 287.90 287.90 282.63 286.99 0.3M
2024-09-19 283.49 286.23 280.71 283.82 0.1M
2024-09-18 274.21 282.75 272.83 275.37 0.1M
2024-09-17 274.65 279.00 273.84 274.21 0.1M
2024-09-16 269.08 273.45 268.95 271.44 0.1M
2024-09-13 264.84 269.34 264.41 267.64 0.1M
2024-09-12 257.47 262.19 255.38 261.07 0.1M
2024-09-11 256.49 258.12 251.15 255.58 0.1M
2024-09-10 262.69 263.00 255.05 258.74 0.1M
2024-09-09 259.44 266.15 259.44 261.57 0.1M
2024-09-06 266.14 267.21 257.70 259.29 0.1M
2024-09-05 263.38 266.76 261.24 264.92 0.1M
2024-09-04 261.00 265.26 260.33 261.96 0.1M
2024-09-03 269.74 269.74 259.81 262.45 0.2M
2024-08-30 268.38 272.80 267.39 272.70 0.1M
2024-08-29 270.49 271.95 267.33 268.35 0.1M
2024-08-28 268.30 272.02 265.88 268.02 0.1M
2024-08-27 270.54 271.97 268.78 269.89 0.1M
2024-08-26 275.71 275.73 270.97 271.95 0.1M
2024-08-23 266.99 277.10 266.99 273.95 0.1M
2024-08-22 264.95 266.78 263.39 265.33 0.1M
2024-08-21 265.78 266.06 262.97 264.96 0.1M
2024-08-20 268.88 268.88 262.88 263.41 0.1M
2024-08-19 266.42 269.64 263.55 269.40 0.1M
2024-08-16 267.90 272.31 267.20 268.01 0.1M
2024-08-15 267.65 268.38 264.50 267.71 0.1M
2024-08-14 258.26 261.79 256.49 261.79 0.1M
2024-08-13 256.04 258.12 253.91 256.59 0.1M
2024-08-12 257.46 257.48 253.51 254.18 0.1M
2024-08-09 256.31 261.67 255.26 258.79 0.2M
2024-08-08 245.94 255.59 243.78 255.10 0.2M
2024-08-07 246.19 248.17 241.09 242.16 0.2M
2024-08-06 240.53 246.36 237.66 243.06 0.1M
2024-08-05 229.78 240.14 222.50 238.48 0.3M
2024-08-02 256.91 260.92 236.19 244.54 0.3M
2024-08-01 274.33 275.49 258.30 262.11 0.3M
2024-07-31 279.83 280.45 273.28 273.28 0.2M
2024-07-30 275.05 280.21 275.05 277.34 0.1M
2024-07-29 278.41 278.41 269.14 273.65 0.1M
2024-07-26 272.62 277.51 272.62 275.15 0.2M
2024-07-25 260.29 273.50 260.29 267.98 0.2M
2024-07-24 266.36 269.55 259.80 259.90 0.2M
2024-07-23 263.03 270.94 263.03 268.56 0.1M
2024-07-22 258.27 264.29 256.23 262.96 0.1M
2024-07-19 260.04 261.25 256.00 258.03 0.1M
2024-07-18 256.45 263.19 256.45 260.09 0.3M
2024-07-17 256.97 261.37 255.35 257.33 0.2M
2024-07-16 249.98 259.71 249.98 258.57 0.2M
2024-07-15 246.29 251.05 243.43 248.06 0.2M
2024-07-12 241.62 246.13 241.62 242.91 0.2M
2024-07-11 239.57 241.34 236.77 240.20 0.1M
2024-07-10 233.67 237.16 232.05 235.91 0.1M
2024-07-09 234.27 236.44 232.45 233.09 0.2M
2024-07-08 233.45 235.15 230.55 232.24 0.1M
2024-07-05 228.64 232.51 227.45 232.36 0.1M
2024-07-03 230.72 231.35 228.61 231.31 0.1M
2024-07-02 232.98 234.82 229.68 230.90 0.2M
2024-07-01 230.67 233.48 227.42 231.98 0.2M
2024-06-28 222.93 231.50 222.93 230.17 0.7M
2024-06-27 216.63 221.76 216.63 220.54 0.1M
2024-06-26 214.12 217.64 213.96 216.70 0.1M
2024-06-25 214.17 216.28 213.82 215.42 0.1M
2024-06-24 211.31 215.78 209.16 215.10 0.1M
2024-06-21 215.12 215.12 209.73 210.78 0.2M
2024-06-20 214.05 216.51 212.56 215.63 0.1M
2024-06-18 211.88 216.69 210.64 214.70 0.1M
2024-06-17 205.28 211.28 204.81 211.22 0.1M
2024-06-14 203.06 206.03 202.97 204.72 0.1M
2024-06-13 206.62 207.20 205.16 206.19 0.1M
2024-06-12 209.48 210.95 205.78 208.00 0.1M
2024-06-11 203.81 204.56 201.97 202.59 0.1M
2024-06-10 204.16 205.70 202.76 204.76 0.1M
2024-06-07 205.42 206.69 204.39 206.39 0.1M
2024-06-06 208.89 209.43 206.40 206.72 0.0M
2024-06-05 207.60 210.40 206.41 209.37 0.1M
2024-06-04 208.02 210.26 206.36 206.56 0.1M
2024-06-03 212.25 212.25 206.93 209.97 0.1M
2024-05-31 210.69 211.80 207.69 211.78 0.2M
2024-05-30 209.21 210.49 208.65 210.19 0.1M
2024-05-29 208.22 209.18 206.55 207.41 0.0M
2024-05-28 213.29 213.29 209.89 210.52 0.0M
2024-05-24 211.85 213.40 210.56 213.40 0.1M
2024-05-23 212.61 212.61 208.70 209.72 0.1M
2024-05-22 214.87 216.06 210.80 212.51 0.1M
2024-05-21 214.35 216.50 214.35 215.50 0.1M
2024-05-20 212.33 215.07 212.28 214.67 0.1M
2024-05-17 212.23 213.93 210.50 213.90 0.1M
2024-05-16 212.51 213.04 210.64 211.38 0.1M
2024-05-15 212.96 214.52 212.19 212.99 0.1M
2024-05-14 212.14 212.54 210.50 211.41 0.1M
2024-05-13 213.87 213.95 210.07 210.16 0.1M
2024-05-10 214.45 214.45 212.18 212.46 0.1M
2024-05-09 212.35 214.46 211.88 213.01 0.1M
2024-05-08 211.01 212.90 209.88 212.27 0.1M
2024-05-07 209.54 214.94 209.54 212.48 0.1M
2024-05-06 208.03 211.59 207.44 209.98 0.1M
2024-05-03 207.06 207.06 202.93 206.14 0.1M
2024-05-02 201.22 205.50 199.52 203.16 0.2M
2024-05-01 195.82 202.06 195.29 198.31 0.2M
2024-04-30 198.86 200.50 195.76 195.79 0.1M
2024-04-29 199.16 200.59 197.61 199.50 0.2M
2024-04-26 193.43 198.05 193.32 197.16 0.2M
2024-04-25 193.39 193.39 189.30 192.03 0.1M
2024-04-24 194.10 197.12 194.10 195.48 0.1M
2024-04-23 191.87 196.57 191.06 195.60 0.1M
2024-04-22 187.43 192.09 184.91 191.47 0.1M
2024-04-19 183.59 187.09 183.59 185.77 0.1M
2024-04-18 184.30 187.29 183.58 183.84 0.1M
2024-04-17 187.31 187.31 184.81 185.04 0.1M
2024-04-16 186.66 186.66 183.88 185.55 0.1M
2024-04-15 191.61 193.31 185.25 187.13 0.1M
2024-04-12 192.05 193.02 189.07 190.60 0.1M
2024-04-11 193.18 194.79 192.15 193.27 0.1M
2024-04-10 193.20 195.55 191.13 193.05 0.1M
2024-04-09 200.98 202.76 197.09 198.05 0.1M
2024-04-08 200.00 201.66 199.25 200.96 0.1M
2024-04-05 199.40 201.07 194.48 199.99 0.1M
2024-04-04 200.85 201.98 196.12 199.50 0.3M
2024-04-03 195.12 201.08 195.12 200.84 0.1M
2024-04-02 194.30 195.85 192.63 195.60 0.1M
2024-04-01 199.09 199.09 194.88 197.19 0.1M
2024-03-28 197.83 200.00 196.47 198.49 0.1M
2024-03-27 195.90 197.38 195.00 196.82 0.1M
2024-03-26 194.72 195.17 193.44 193.95 0.1M
2024-03-25 193.85 197.27 193.85 194.10 0.1M
2024-03-22 199.30 199.30 193.91 194.18 0.1M
2024-03-21 196.19 200.00 195.00 198.92 0.1M
2024-03-20 190.79 195.77 190.79 194.58 0.1M
2024-03-19 188.28 193.76 188.28 191.94 0.1M
2024-03-18 190.60 191.08 187.96 188.94 0.1M
2024-03-15 189.99 192.86 189.89 190.86 0.2M
2024-03-14 192.37 192.37 189.37 191.08 0.1M
2024-03-13 190.13 195.00 190.13 194.04 0.1M
2024-03-12 191.34 192.11 189.11 191.20 0.1M
2024-03-11 191.27 193.63 189.96 191.77 0.1M
2024-03-08 192.89 196.69 191.88 191.98 0.2M
2024-03-07 192.34 192.89 190.25 191.27 0.1M
2024-03-06 192.11 192.11 188.00 190.69 0.1M
2024-03-05 189.62 193.38 189.05 189.83 0.1M
2024-03-04 188.49 192.00 187.48 190.79 0.2M
2024-03-01 187.05 189.51 184.89 188.64 0.1M
2024-02-29 189.90 190.38 186.75 188.27 0.1M
2024-02-28 185.39 188.70 184.43 187.72 0.1M
2024-02-27 185.20 187.57 183.75 187.52 0.1M
2024-02-26 186.50 186.86 183.25 184.55 0.0M
2024-02-23 185.62 189.74 185.62 186.50 0.1M
2024-02-22 184.35 189.34 184.35 186.70 0.1M
2024-02-21 186.94 187.23 182.84 185.16 0.1M
2024-02-20 184.31 188.33 184.31 187.54 0.1M
2024-02-16 188.53 189.92 186.27 187.48 0.1M
2024-02-15 187.64 191.72 187.64 190.39 0.1M
2024-02-14 182.84 186.79 182.24 186.29 0.1M
2024-02-13 182.72 184.25 177.80 180.68 0.1M
2024-02-12 188.42 193.14 188.21 189.75 0.1M
2024-02-09 183.94 187.96 183.94 186.72 0.1M
2024-02-08 179.87 185.11 178.75 183.94 0.1M
2024-02-07 180.31 181.45 178.87 180.53 0.1M
2024-02-06 182.76 184.13 179.83 180.93 0.1M
2024-02-05 187.79 187.79 181.73 183.35 0.2M
2024-02-02 189.00 192.67 182.13 190.76 0.2M
2024-02-01 174.80 177.36 171.70 177.34 0.1M
2024-01-31 180.20 180.34 172.93 173.49 0.1M
2024-01-30 177.99 180.89 177.53 180.87 0.0M
2024-01-29 175.62 179.35 175.49 179.06 0.1M
2024-01-26 178.64 178.64 175.83 176.26 0.0M
2024-01-25 179.38 180.35 176.71 177.51 0.1M
2024-01-24 176.49 178.06 174.95 176.18 0.1M
2024-01-23 174.57 175.38 171.48 173.99 0.1M
2024-01-22 170.87 173.79 170.53 172.53 0.1M
2024-01-19 169.02 170.40 166.01 170.32 0.1M
2024-01-18 168.76 169.04 166.35 168.60 0.1M
2024-01-17 163.29 167.85 162.75 167.69 0.1M
2024-01-16 163.26 166.37 162.50 166.32 0.1M
2024-01-12 166.99 166.99 164.04 165.54 0.1M
2024-01-11 165.07 165.07 162.72 164.62 0.1M
2024-01-10 165.96 167.50 164.40 166.16 0.1M
2024-01-09 166.07 170.37 165.20 169.00 0.1M
2024-01-08 163.55 169.08 163.55 168.94 0.1M
2024-01-05 163.90 168.06 163.50 163.64 0.1M
2024-01-04 167.25 168.84 165.53 165.82 0.1M
2024-01-03 170.49 170.49 166.62 166.70 0.1M
2024-01-02 172.60 172.95 170.21 171.16 0.1M