PIPR(PIPR)
PIPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $78.18 | $80.22 | $77.10 | $80.04 | 528,300 |
| 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 |
| 5/1/2026 | $83.93 | $87.23 | $79.33 | $79.42 | 1.32M |
| 4/30/2026 | $85.13 | $87.40 | $84.22 | $87.20 | 677,507 |
| 4/29/2026 | $87.41 | $87.43 | $84.37 | $86.38 | 570,412 |
| 4/28/2026 | $88.76 | $89.62 | $87.47 | $87.90 | 550,800 |
| 4/27/2026 | $86.65 | $88.21 | $86.13 | $88.04 | 455,412 |
| 4/24/2026 | $87.57 | $88.35 | $86.56 | $86.79 | 471,224 |
| 4/23/2026 | $88.44 | $89.15 | $85.86 | $87.78 | 572,500 |
| 4/22/2026 | $92.17 | $93.00 | $88.70 | $89.00 | 590,000 |
| 4/21/2026 | $91.56 | $93.06 | $90.55 | $91.23 | 662,700 |
| 4/20/2026 | $90.34 | $91.90 | $90.34 | $91.16 | 533,185 |
| 4/17/2026 | $90.51 | $91.91 | $89.78 | $90.60 | 541,446 |
| 4/16/2026 | $88.58 | $89.84 | $88.31 | $88.82 | 737,400 |
| 4/15/2026 | $88.01 | $89.01 | $87.13 | $88.58 | 555,533 |
| 4/14/2026 | $86.30 | $87.61 | $85.56 | $87.31 | 599,343 |
| 4/13/2026 | $82.59 | $85.59 | $82.11 | $85.54 | 412,400 |
| 4/10/2026 | $83.13 | $83.74 | $82.10 | $83.47 | 483,500 |
| 4/9/2026 | $80.86 | $83.80 | $80.50 | $83.25 | 752,820 |
| 4/8/2026 | $82.12 | $84.02 | $80.91 | $81.56 | 827,500 |
| 4/7/2026 | $77.55 | $78.84 | $77.02 | $78.26 | 546,719 |
| 4/6/2026 | $78.57 | $79.06 | $77.29 | $78.04 | 602,600 |
| 4/2/2026 | $74.87 | $78.91 | $74.30 | $77.83 | 686,040 |
| 4/1/2026 | $77.66 | $80.00 | $75.81 | $76.61 | 512,300 |
| 3/31/2026 | $75.63 | $77.14 | $74.23 | $76.55 | 647,118 |
| 3/30/2026 | $73.47 | $75.19 | $72.88 | $74.16 | 516,032 |
| 3/27/2026 | $73.86 | $74.41 | $72.48 | $73.02 | 574,636 |
| 3/26/2026 | $73.92 | $75.49 | $73.52 | $75.05 | 558,900 |
| 3/25/2026 | $75.26 | $76.51 | $72.49 | $74.50 | 731,900 |
| 3/24/2026 | $74.94 | $77.43 | $73.64 | $73.81 | 881,111 |
| 3/23/2026 | $75.99 | $77.36 | $74.67 | $74.75 | 963,788 |
| 3/20/2026 | $74.11 | $74.49 | $73.02 | $73.57 | 5.87M |
| 3/19/2026 | $73.58 | $74.58 | $72.45 | $73.90 | 2.64M |
| 3/18/2026 | $73.95 | $75.75 | $73.89 | $73.92 | 2.47M |
| 3/17/2026 | $73.87 | $75.88 | $73.87 | $74.63 | 4.42M |
| 3/16/2026 | $72.00 | $73.16 | $71.16 | $72.82 | 4.17M |
| 3/13/2026 | $70.77 | $72.00 | $69.86 | $70.58 | 2.21M |
| 3/12/2026 | $70.39 | $71.44 | $69.43 | $69.97 | 3.80M |
| 3/11/2026 | $72.27 | $73.17 | $71.16 | $72.53 | 3.01M |
| 3/10/2026 | $71.98 | $73.45 | $71.02 | $72.54 | 2.82M |
| 3/9/2026 | $71.39 | $72.48 | $68.70 | $72.09 | 4.32M |
| 3/6/2026 | $72.69 | $73.46 | $71.24 | $73.38 | 2.68M |
| 3/5/2026 | $74.96 | $76.67 | $73.57 | $75.07 | 3.11M |
| 3/4/2026 | $76.97 | $77.13 | $75.55 | $75.65 | 2.64M |
| 3/3/2026 | $72.22 | $75.23 | $71.79 | $74.80 | 3.23M |
| 3/2/2026 | $71.57 | $76.17 | $71.57 | $76.09 | 3.98M |
| 2/27/2026 | $77.06 | $77.06 | $72.35 | $73.89 | 6.59M |
| 2/26/2026 | $78.40 | $80.02 | $78.40 | $79.14 | 2.04M |
| 2/25/2026 | $78.32 | $78.46 | $76.42 | $77.75 | 2.81M |
| 2/24/2026 | $77.03 | $79.42 | $76.79 | $77.53 | 733,608 |
| 2/23/2026 | $78.90 | $80.58 | $75.50 | $76.55 | 952,800 |
| 2/20/2026 | $81.28 | $82.66 | $80.11 | $81.71 | 567,200 |