Piper Sandler Companies (PIPR)

PIPR
🏛️ États-Unis →
346.99
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:35 350.99 350.99 350.56 350.56 1.1K
09:42 352.07 352.07 352.07 352.07 0.2K
09:45 352.55 352.55 352.55 352.55 0.9K
10:01 353.25 353.25 351.47 351.47 0.8K
10:06 351.79 351.79 351.79 351.79 1.5K
10:17 352.46 352.46 352.46 352.46 1.6K
10:36 350.69 350.69 350.69 350.69 0.2K
10:37 348.40 348.40 348.40 348.40 0.5K
10:40 350.21 350.21 350.21 350.21 0.5K
10:45 350.43 351.98 350.43 351.98 3.9K
10:46 350.97 350.97 350.97 350.97 2.4K
10:53 352.25 352.25 352.25 352.25 0.6K
11:04 351.50 351.71 351.50 351.71 3.5K
11:05 351.71 351.71 351.71 351.71 0.4K
11:13 352.00 352.00 352.00 352.00 0.5K
11:16 352.07 352.07 352.07 352.07 0.9K
11:19 352.22 352.22 352.22 352.22 0.6K
11:25 352.36 352.36 352.36 352.36 0.2K
11:26 352.36 352.36 352.36 352.36 0.3K
11:28 352.57 352.57 352.57 352.57 0.8K
11:44 352.68 352.68 352.68 352.68 0.8K
11:46 352.68 352.68 352.68 352.68 1.8K
12:17 349.84 349.84 349.84 349.84 1.6K
12:35 350.45 350.45 350.45 350.45 0.6K
12:48 352.21 352.21 352.21 352.21 0.7K
12:58 352.29 352.29 352.29 352.29 0.4K
13:02 351.89 351.89 351.89 351.89 0.5K
13:20 351.50 351.50 351.50 351.50 2.8K
13:23 352.30 352.30 352.30 352.30 0.5K
13:27 352.05 352.40 352.05 352.40 0.5K
13:28 352.05 352.20 351.99 351.99 1.1K
13:30 351.98 351.98 351.98 351.98 0.9K
13:46 352.31 352.31 352.31 352.31 0.3K
13:53 351.66 351.66 351.66 351.66 0.2K
13:54 351.53 351.53 351.53 351.53 0.8K
13:56 350.42 350.42 350.42 350.42 1.4K
14:14 350.88 350.88 350.88 350.88 1.4K
14:29 350.93 350.93 350.69 350.69 1.3K
14:30 351.14 351.14 351.14 351.14 0.1K
14:31 351.56 351.56 351.20 351.20 1.6K
14:42 350.56 350.56 350.56 350.56 1.1K
14:45 350.49 350.49 350.49 350.49 2.4K
15:06 348.57 349.73 348.57 349.73 1.6K
15:19 350.52 350.52 350.49 350.49 0.7K
15:23 350.61 350.61 350.61 350.61 3.2K
15:39 350.64 350.64 350.64 350.64 1.9K
15:46 350.58 350.58 350.58 350.58 4.0K
15:52 351.02 351.44 351.02 351.44 1.3K
15:53 351.75 351.75 351.75 351.75 1.5K
15:54 351.58 351.58 351.58 351.58 1.0K
15:57 350.93 350.93 350.93 350.93 3.4K
15:59 350.84 350.86 350.80 350.86 21.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 354.85 356.98 342.57 346.99 0.1M
2025-09-29 351.11 365.04 346.00 352.66 0.1M
2025-09-26 347.48 353.67 347.48 350.86 0.1M
2025-09-25 350.22 352.70 345.07 347.66 0.1M
2025-09-24 364.14 366.08 352.05 352.33 0.1M
2025-09-23 362.98 370.35 361.29 362.77 0.1M
2025-09-22 362.71 366.35 359.22 364.21 0.1M
2025-09-19 370.53 374.77 363.45 366.30 0.3M
2025-09-18 356.12 370.16 354.53 369.40 0.2M
2025-09-17 344.95 360.00 344.95 354.35 0.2M
2025-09-16 350.00 350.64 343.00 345.33 0.2M
2025-09-15 346.58 352.34 344.98 349.64 0.2M
2025-09-12 344.59 347.31 342.38 345.91 0.2M
2025-09-11 338.01 347.71 336.87 346.69 0.1M
2025-09-10 331.94 338.21 331.94 336.12 0.1M
2025-09-09 333.45 335.08 330.65 334.04 0.1M
2025-09-08 328.16 334.16 326.17 333.45 0.1M
2025-09-05 332.21 332.77 323.06 327.39 0.1M
2025-09-04 325.58 331.64 324.77 331.51 0.1M
2025-09-03 328.06 329.44 318.87 322.37 0.1M
2025-09-02 327.56 329.72 324.32 328.86 0.1M
2025-08-29 338.67 338.67 332.03 333.79 0.1M
2025-08-28 340.66 340.66 336.50 338.43 0.1M
2025-08-27 336.50 341.50 335.54 337.44 0.1M
2025-08-26 332.79 339.30 332.23 339.19 0.1M
2025-08-25 335.91 338.39 333.98 334.43 0.1M
2025-08-22 323.54 338.36 322.20 336.46 0.2M
2025-08-21 321.76 322.56 305.78 319.99 0.1M
2025-08-20 323.04 323.04 317.15 322.06 0.1M
2025-08-19 324.92 327.54 321.13 323.64 0.1M
2025-08-18 325.82 327.22 323.74 325.69 0.1M
2025-08-15 332.65 332.65 323.58 325.85 0.1M
2025-08-14 332.45 335.80 328.67 331.61 0.1M
2025-08-13 339.40 340.63 335.10 336.53 0.2M
2025-08-12 328.51 338.51 328.31 336.89 0.2M
2025-08-11 321.40 326.09 320.53 325.23 0.2M
2025-08-08 322.65 325.67 320.20 322.98 0.1M
2025-08-07 324.44 325.47 316.78 321.25 0.1M
2025-08-06 323.23 326.39 321.15 322.82 0.2M
2025-08-05 321.86 324.36 314.63 323.67 0.2M
2025-08-04 313.73 320.98 312.38 320.98 0.2M
2025-08-01 309.56 319.37 302.82 311.59 0.3M
2025-07-31 313.13 317.86 311.43 315.32 0.2M
2025-07-30 319.66 322.73 314.32 318.56 0.2M
2025-07-29 318.10 318.10 312.93 316.60 0.1M
2025-07-28 314.78 315.35 311.45 314.26 0.2M
2025-07-25 316.63 316.63 311.51 314.37 0.1M
2025-07-24 316.13 318.44 313.21 314.00 0.1M
2025-07-23 320.00 321.29 317.61 319.15 0.1M
2025-07-22 312.67 317.85 307.32 317.10 0.1M
2025-07-21 312.52 316.14 310.83 310.83 0.1M
2025-07-18 316.76 316.76 311.18 312.97 0.1M
2025-07-17 305.01 316.02 305.01 313.67 0.2M
2025-07-16 299.16 310.40 297.83 307.26 0.3M
2025-07-15 305.88 305.88 297.20 297.20 0.1M
2025-07-14 303.47 306.88 300.52 305.55 0.1M
2025-07-11 301.67 308.09 297.78 302.29 0.2M
2025-07-10 294.60 305.80 294.07 302.62 0.3M
2025-07-09 287.63 290.10 285.35 289.78 0.1M
2025-07-08 290.00 290.76 284.78 284.85 0.1M
2025-07-07 292.17 294.98 286.86 288.81 0.1M
2025-07-03 292.86 294.80 291.51 293.44 0.1M
2025-07-02 285.09 293.30 284.63 292.97 0.2M
2025-07-01 274.99 288.62 274.99 284.80 0.2M
2025-06-30 282.31 286.41 277.41 277.94 0.3M
2025-06-27 280.87 286.38 278.70 281.82 0.5M
2025-06-26 273.78 281.19 273.66 280.58 0.2M
2025-06-25 274.24 275.84 272.78 274.19 0.2M
2025-06-24 265.75 273.24 265.75 272.67 0.2M
2025-06-23 253.40 263.06 253.00 262.52 0.1M
2025-06-20 256.35 256.97 254.41 254.41 0.2M
2025-06-18 252.02 257.66 252.02 254.50 0.1M
2025-06-17 252.27 255.80 252.27 253.55 0.1M
2025-06-16 255.26 258.60 255.05 255.75 0.1M
2025-06-13 252.92 255.14 249.98 251.86 0.1M
2025-06-12 256.58 259.85 252.51 258.33 0.1M
2025-06-11 262.36 265.21 259.04 259.85 0.1M
2025-06-10 264.19 266.76 261.99 263.18 0.2M
2025-06-09 265.94 267.50 262.59 263.74 0.2M
2025-06-06 263.61 265.47 261.22 264.01 0.1M
2025-06-05 253.95 258.23 252.66 257.00 0.1M
2025-06-04 255.81 257.12 252.93 254.10 0.1M
2025-06-03 250.82 257.58 249.31 256.12 0.1M
2025-06-02 251.04 251.96 247.83 250.74 0.1M
2025-05-30 251.73 252.53 247.94 251.45 0.1M
2025-05-29 253.60 253.60 249.48 252.96 0.1M
2025-05-28 254.37 257.61 250.67 251.26 0.1M
2025-05-27 253.33 257.52 251.27 256.36 0.1M
2025-05-23 244.06 251.03 244.06 249.40 0.1M
2025-05-22 251.85 255.02 249.83 251.25 0.1M
2025-05-21 258.92 260.67 252.05 252.28 0.1M
2025-05-20 264.33 265.51 261.48 262.69 0.1M
2025-05-19 262.02 268.97 262.02 266.96 0.1M
2025-05-16 265.65 268.35 262.73 267.26 0.1M
2025-05-15 266.70 267.69 263.60 265.46 0.1M
2025-05-14 266.13 270.20 264.69 264.87 0.2M
2025-05-13 266.65 269.32 264.35 267.49 0.2M
2025-05-12 265.19 273.62 264.83 265.05 0.2M
2025-05-09 256.71 257.03 249.84 251.48 0.1M
2025-05-08 254.06 259.33 250.62 256.19 0.2M
2025-05-07 247.52 251.02 245.73 249.77 0.2M
2025-05-06 240.43 249.29 240.43 245.43 0.2M
2025-05-05 245.06 252.17 245.06 246.58 0.2M
2025-05-02 256.61 259.93 242.63 251.87 0.3M
2025-05-01 243.00 245.73 241.49 242.81 0.1M
2025-04-30 237.99 241.82 235.15 241.12 0.1M
2025-04-29 236.28 243.20 236.28 241.99 0.2M
2025-04-28 238.64 241.26 236.16 239.34 0.1M
2025-04-25 232.57 239.48 232.57 238.04 0.1M
2025-04-24 227.78 236.67 227.77 236.31 0.1M
2025-04-23 233.06 241.67 227.96 228.75 0.1M
2025-04-22 222.31 227.18 221.07 225.73 0.1M
2025-04-21 220.77 221.87 213.01 217.62 0.1M
2025-04-17 223.20 226.27 223.20 225.08 0.1M
2025-04-16 220.88 225.25 220.50 223.40 0.2M
2025-04-15 225.59 229.14 223.77 224.47 0.2M
2025-04-14 226.57 227.52 221.02 225.15 0.1M
2025-04-11 221.15 222.86 213.75 220.81 0.3M
2025-04-10 231.87 231.87 216.54 223.48 0.2M
2025-04-09 206.96 242.88 206.45 240.34 0.4M
2025-04-08 223.50 225.14 206.47 210.78 0.2M
2025-04-07 207.70 221.73 202.91 213.36 0.3M
2025-04-04 218.10 222.53 209.97 217.00 0.3M
2025-04-03 240.26 245.75 227.76 230.04 0.2M
2025-04-02 246.48 259.43 246.48 258.96 0.1M
2025-04-01 247.12 252.17 245.00 251.56 0.2M
2025-03-31 242.37 249.44 238.37 247.66 0.1M
2025-03-28 253.74 253.74 244.44 247.49 0.1M
2025-03-27 262.48 262.48 251.77 253.79 0.1M
2025-03-26 270.33 270.33 263.16 263.58 0.1M
2025-03-25 267.44 270.35 266.38 268.89 0.1M
2025-03-24 266.37 269.90 266.37 268.57 0.1M
2025-03-21 254.61 259.11 252.67 259.07 0.2M
2025-03-20 254.99 260.00 254.99 257.15 0.1M
2025-03-19 254.74 259.47 253.22 257.70 0.1M
2025-03-18 254.19 254.93 251.36 252.79 0.1M
2025-03-17 252.47 257.05 252.03 256.72 0.1M
2025-03-14 253.26 255.61 248.12 253.70 0.2M
2025-03-13 254.35 254.35 245.97 252.03 0.1M
2025-03-12 255.74 258.63 251.59 254.87 0.2M
2025-03-11 247.02 254.26 243.24 250.49 0.2M
2025-03-10 247.36 247.99 241.72 244.29 0.2M
2025-03-07 254.60 256.98 245.51 254.22 0.2M
2025-03-06 258.19 261.34 253.88 256.14 0.2M
2025-03-05 263.11 264.80 258.25 263.77 0.2M
2025-03-04 273.66 275.12 259.15 262.07 0.2M
2025-03-03 288.45 292.68 281.50 283.09 0.1M
2025-02-28 281.08 289.70 279.72 289.62 0.1M
2025-02-27 284.79 286.19 280.40 281.54 0.1M
2025-02-26 280.30 286.09 280.30 283.19 0.1M
2025-02-25 282.25 282.25 275.07 277.31 0.1M
2025-02-24 288.17 288.17 277.34 280.19 0.1M
2025-02-21 300.48 300.77 286.16 288.83 0.1M
2025-02-20 304.53 305.95 292.89 298.19 0.1M
2025-02-19 306.28 308.37 305.09 306.76 0.1M
2025-02-18 305.26 309.70 305.26 309.60 0.1M
2025-02-14 303.24 307.12 301.48 305.99 0.1M
2025-02-13 300.84 302.66 296.87 300.62 0.1M
2025-02-12 297.56 300.48 294.80 299.79 0.1M
2025-02-11 306.63 306.63 301.07 303.99 0.1M
2025-02-10 314.31 314.31 305.51 308.54 0.1M
2025-02-07 323.00 323.00 311.93 313.22 0.1M
2025-02-06 327.04 328.01 318.84 319.36 0.1M
2025-02-05 322.95 324.10 319.96 323.68 0.1M
2025-02-04 317.27 320.92 315.94 320.17 0.1M
2025-02-03 312.37 318.93 305.02 316.78 0.1M
2025-01-31 327.00 333.09 314.98 317.14 0.2M
2025-01-30 313.37 315.99 308.68 310.01 0.1M
2025-01-29 309.56 314.16 307.02 308.69 0.1M
2025-01-28 300.20 311.83 300.20 310.79 0.1M
2025-01-27 304.61 306.77 299.17 302.26 0.1M
2025-01-24 304.85 307.49 303.78 306.29 0.1M
2025-01-23 306.78 308.00 304.18 305.12 0.1M
2025-01-22 310.44 311.24 304.33 307.99 0.1M
2025-01-21 307.63 311.57 307.63 310.68 0.1M
2025-01-17 305.78 306.04 303.39 304.36 0.1M
2025-01-16 305.45 308.50 301.63 302.50 0.1M
2025-01-15 304.86 306.92 299.90 303.79 0.1M
2025-01-14 289.40 295.23 288.30 294.34 0.1M
2025-01-13 277.15 286.10 276.70 285.41 0.1M
2025-01-10 288.47 288.47 279.72 282.40 0.2M
2025-01-08 294.00 298.78 293.90 297.52 0.1M
2025-01-07 297.01 298.43 288.02 294.87 0.1M
2025-01-06 299.51 300.24 293.09 297.50 0.2M
2025-01-03 302.49 302.49 296.15 301.43 0.1M
2025-01-02 301.55 304.13 296.99 299.31 0.1M