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 |
|---|---|---|---|---|---|---|---|
| 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% | 190.97 | 193.15 | 189.295 | 100,626 |
| 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% | 184.58 | 186.545 | 183.88 | 55,373 |
| 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% | 192.50 | 195.55 | 191.13 | 112,067 |
| 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% | 199.36 | 201.07 | 198.525 | 68,141 |
| 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% | 192.63 | 195.85 | 192.63 | 109,362 |
| 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 |
| Mar 19 2024 | 191.94 | 3.00 | 1.59% | 188.28 | 193.76 | 187.90 | 62,876 |
| Mar 18 2024 | 188.94 | -1.92 | -1.01% | 190.60 | 191.075 | 187.96 | 81,112 |
| Mar 15 2024 | 190.86 | -0.22 | -0.12% | 192.00 | 192.86 | 189.89 | 159,471 |
| Mar 14 2024 | 191.08 | -2.96 | -1.53% | 192.37 | 192.38 | 189.37 | 130,617 |
| Mar 13 2024 | 194.04 | 2.84 | 1.49% | 190.13 | 195.00 | 190.13 | 110,078 |
| Mar 12 2024 | 191.20 | -0.57 | -0.30% | 191.34 | 192.11 | 189.1144 | 120,061 |
| Mar 11 2024 | 191.77 | -0.21 | -0.11% | 191.27 | 193.63 | 189.96 | 64,531 |
| Mar 08 2024 | 191.98 | 0.71 | 0.37% | 192.89 | 196.69 | 191.88 | 152,026 |
| Mar 07 2024 | 191.27 | 0.58 | 0.30% | 192.34 | 192.89 | 190.25 | 73,824 |
| Mar 06 2024 | 190.69 | 0.86 | 0.45% | 192.11 | 192.11 | 188.00 | 67,906 |
| Mar 05 2024 | 189.83 | -0.96 | -0.50% | 189.62 | 193.38 | 189.05 | 140,783 |
| Mar 04 2024 | 190.79 | 2.15 | 1.14% | 188.49 | 192.00 | 187.475 | 167,656 |
| Mar 01 2024 | 188.64 | 0.37 | 0.20% | 187.05 | 189.51 | 184.89 | 128,534 |
| Feb 29 2024 | 188.27 | 0.55 | 0.29% | 189.90 | 190.3768 | 186.745 | 118,078 |
| Feb 28 2024 | 187.72 | 0.20 | 0.11% | 185.39 | 188.70 | 184.431 | 69,098 |
| Feb 27 2024 | 187.52 | 2.97 | 1.61% | 185.20 | 187.565 | 183.75 | 92,428 |
| Feb 26 2024 | 184.55 | -1.95 | -1.05% | 186.50 | 186.86 | 183.2468 | 48,910 |
| Feb 23 2024 | 186.50 | -0.20 | -0.11% | 185.62 | 189.7399 | 185.50 | 101,474 |
| Feb 22 2024 | 186.70 | 1.54 | 0.83% | 184.35 | 189.34 | 184.32 | 87,266 |
