PIPR(PIPR)
PIPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $75.75 | $76.74 | $74.19 | $75.80 | 825,900 |
| 7/30/2026 | $72.72 | $77.19 | $69.16 | $76.18 | 766,700 |
| 7/29/2026 | $76.86 | $77.84 | $73.30 | $73.82 | 734,841 |
| 7/28/2026 | $76.91 | $78.04 | $74.85 | $77.47 | 695,010 |
| 7/27/2026 | $76.98 | $78.65 | $75.79 | $76.21 | 443,912 |
| 7/24/2026 | $76.02 | $77.70 | $74.72 | $76.09 | 624,700 |
| 7/23/2026 | $74.84 | $76.36 | $74.84 | $75.81 | 446,639 |
| 7/22/2026 | $76.83 | $77.92 | $75.01 | $76.26 | 438,400 |
| 7/21/2026 | $76.48 | $77.72 | $75.95 | $77.24 | 515,208 |
| 7/20/2026 | $77.16 | $77.16 | $75.18 | $76.15 | 421,700 |
| 7/17/2026 | $75.84 | $77.65 | $75.44 | $76.32 | 556,220 |
| 7/16/2026 | $77.16 | $78.13 | $76.37 | $77.66 | 789,424 |
| 7/15/2026 | $75.74 | $77.98 | $75.74 | $77.75 | 682,103 |
| 7/14/2026 | $72.90 | $75.22 | $72.83 | $74.94 | 495,114 |
| 7/13/2026 | $72.20 | $72.61 | $70.98 | $71.98 | 617,000 |
| 7/10/2026 | $73.83 | $74.38 | $72.03 | $72.10 | 572,100 |
| 7/9/2026 | $72.05 | $74.89 | $71.82 | $73.44 | 589,600 |
| 7/8/2026 | $74.08 | $74.24 | $70.69 | $70.89 | 775,500 |
| 7/7/2026 | $73.42 | $75.75 | $72.34 | $75.08 | 810,923 |
| 7/6/2026 | $71.01 | $73.36 | $71.01 | $72.94 | 563,703 |
| 7/2/2026 | $73.00 | $73.59 | $70.27 | $71.09 | 896,700 |
| 7/1/2026 | $72.53 | $74.20 | $72.10 | $72.14 | 623,300 |
| 6/30/2026 | $72.72 | $73.99 | $72.21 | $72.34 | 749,510 |
| 6/29/2026 | $75.16 | $75.65 | $72.02 | $72.65 | 775,000 |
| 6/26/2026 | $77.96 | $77.96 | $74.46 | $76.14 | 2.01M |
| 6/25/2026 | $78.76 | $81.13 | $77.24 | $77.66 | 611,700 |
| 6/24/2026 | $80.29 | $80.29 | $78.49 | $79.08 | 672,813 |
| 6/23/2026 | $81.24 | $81.95 | $79.78 | $80.05 | 493,535 |
| 6/22/2026 | $82.48 | $82.95 | $81.43 | $81.77 | 429,842 |
| 6/18/2026 | $81.38 | $82.56 | $80.70 | $81.80 | 889,825 |
| 6/17/2026 | $81.28 | $82.75 | $80.17 | $80.81 | 602,224 |
| 6/16/2026 | $80.56 | $81.32 | $80.16 | $80.97 | 276,929 |
| 6/15/2026 | $80.72 | $82.23 | $79.34 | $79.52 | 380,100 |
| 6/12/2026 | $78.85 | $80.47 | $78.19 | $79.05 | 285,942 |
| 6/11/2026 | $76.85 | $78.30 | $75.91 | $77.92 | 460,121 |
| 6/10/2026 | $79.35 | $80.32 | $76.33 | $76.53 | 445,447 |
| 6/9/2026 | $77.71 | $80.15 | $77.11 | $79.12 | 370,136 |
| 6/8/2026 | $77.54 | $78.62 | $76.81 | $76.91 | 515,500 |
| 6/5/2026 | $77.14 | $77.65 | $76.00 | $76.67 | 839,104 |
| 6/4/2026 | $77.18 | $77.71 | $75.69 | $77.06 | 678,300 |
| 6/3/2026 | $76.45 | $77.00 | $74.60 | $75.63 | 483,918 |
| 6/2/2026 | $76.24 | $77.82 | $76.24 | $77.39 | 452,800 |
| 6/1/2026 | $76.76 | $78.07 | $76.26 | $77.24 | 633,540 |
| 5/29/2026 | $78.77 | $79.60 | $77.55 | $78.41 | 772,300 |
| 5/28/2026 | $78.80 | $79.75 | $76.72 | $79.23 | 428,300 |
| 5/27/2026 | $80.62 | $80.75 | $78.69 | $79.07 | 487,207 |
| 5/26/2026 | $80.69 | $81.01 | $79.66 | $80.85 | 399,933 |
| 5/22/2026 | $81.06 | $81.69 | $79.70 | $80.68 | 383,634 |
| 5/21/2026 | $79.33 | $81.53 | $79.13 | $80.76 | 486,000 |
| 5/20/2026 | $78.18 | $80.22 | $77.10 | $80.04 | 528,329 |
| 5/19/2026 | $78.45 | $78.93 | $77.49 | $77.62 | 647,800 |
| 5/18/2026 | $78.18 | $80.02 | $78.18 | $79.22 | 649,700 |
| 5/15/2026 | $80.14 | $80.27 | $78.15 | $78.79 | 638,200 |
| 5/14/2026 | $81.61 | $82.65 | $80.28 | $80.56 | 597,320 |
| 5/13/2026 | $79.72 | $80.58 | $79.04 | $80.55 | 639,448 |
| 5/12/2026 | $80.02 | $80.77 | $78.16 | $80.40 | 634,608 |
| 5/11/2026 | $80.87 | $81.58 | $79.59 | $79.98 | 668,502 |
| 5/8/2026 | $80.57 | $81.56 | $80.12 | $81.03 | 680,600 |
| 5/7/2026 | $80.76 | $81.54 | $80.03 | $80.46 | 499,514 |
| 5/6/2026 | $81.50 | $82.79 | $80.40 | $80.57 | 703,542 |
| 5/5/2026 | $77.72 | $81.17 | $77.59 | $80.40 | 668,300 |
| 5/4/2026 | $78.79 | $79.22 | $76.20 | $77.67 | 1.20M |