# Price History for PIPR

> End-of-day price history, dividends, and splits for PIPR.

Data as of Nov 9, 2026 (end of day).

## PIPR quote

| Field | Value |
|---|---|
| Last | 67.64 |
| Change | +1.72 |
| Open | 67.38 |
| Previous | 65.92 |
| High | 67.97 |
| Low | 66.43 |
| Bid | - |
| Ask | - |
| Volume | 800,959 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 145.9% |
| Opt Volume | 0 |
| Open Int | 945 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/PIPR.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 67.38 | 67.97 | 66.43 | 67.64 | +1.72 | 800,959 | 0 | 0.000 | 1.459 |
| Nov 6, 2026 | 66.42 | 67.52 | 65.65 | 65.92 | -1.22 | 821,353 | 0 | 0.000 | 1.458 |
| Nov 5, 2026 | 70.92 | 71.43 | 66.25 | 67.14 | -3.08 | 935,766 | 2 | 0.000 | 1.458 |
| Nov 4, 2026 | 67.77 | 70.26 | 67.15 | 70.22 | +4.27 | 981,933 | 8 | 0.362 | 1.458 |
| Nov 3, 2026 | 67.76 | 67.76 | 65.75 | 65.95 | -1.47 | 1,056,813 | 5 | 0.625 | 1.457 |
| Nov 2, 2026 | 64.19 | 67.87 | 64.19 | 67.42 | +3.61 | 1,536,787 | 8 | 0.419 | 1.457 |
| Oct 30, 2026 | 63.51 | 66.50 | 61.42 | 63.81 | -4.91 | 1,575,127 | 164 | 0.350 | 1.455 |
| Oct 29, 2026 | 68.48 | 69.67 | 68.05 | 68.72 | +1.76 | 787,453 | 18 | 0.520 | 1.454 |
| Oct 28, 2026 | 65.88 | 67.41 | 65.86 | 66.96 | +1.66 | 812,960 | 4 | 0.501 | 1.454 |
| Oct 27, 2026 | 65.73 | 65.97 | 65.09 | 65.30 | +0.33 | 610,296 | 4 | 0.507 | 1.454 |
| Oct 26, 2026 | 64.53 | 65.57 | 64.28 | 64.97 | +0.34 | 582,472 | 6 | 0.503 | 1.454 |
| Oct 23, 2026 | 64.44 | 65.18 | 64.12 | 64.63 | -0.91 | 666,710 | 13 | 0.499 | 1.454 |
| Oct 22, 2026 | 63.60 | 65.57 | 63.33 | 65.54 | +1.14 | 554,999 | 6 | 0.389 | 1.455 |
| Oct 21, 2026 | 64.91 | 64.91 | 63.56 | 64.40 | +0.25 | 867,822 | 105 | 0.500 | 1.455 |
| Oct 20, 2026 | 63.68 | 65.06 | 63.50 | 64.15 | +0.70 | 760,701 | 4 | 0.420 | 1.455 |
| Oct 19, 2026 | 64.91 | 64.91 | 63.02 | 63.45 | -1.17 | 437,000 | 5 | 0.436 | 1.454 |
| Oct 16, 2026 | 64.97 | 65.37 | 64.20 | 64.62 | +0.05 | 861,894 | 15 | 0.000 | 1.454 |
| Oct 15, 2026 | 64.00 | 64.91 | 63.39 | 64.57 | +0.09 | 831,220 | 14 | 0.000 | 1.455 |
| Oct 14, 2026 | 62.62 | 67.64 | 61.35 | 64.48 | +0.61 | 3,119,576 | 128 | 0.000 | 1.458 |
| Oct 13, 2026 | 65.52 | 65.64 | 63.79 | 63.87 | -1.03 | 485,339 | 40 | 0.514 | 1.458 |
| Oct 12, 2026 | 65.17 | 65.97 | 64.14 | 64.90 | -0.38 | 735,567 | 1 | 0.000 | 1.459 |
| Oct 9, 2026 | 64.88 | 65.74 | 63.67 | 65.28 | +0.90 | 540,116 | 0 | 0.000 | 1.459 |
| Oct 8, 2026 | 63.23 | 64.59 | 62.81 | 64.38 | +0.59 | 660,076 | 3 | 0.514 | 1.459 |
| Oct 7, 2026 | 64.42 | 64.42 | 62.69 | 63.79 | -1.87 | 617,179 | 15 | 0.440 | 1.459 |
| Oct 6, 2026 | 66.10 | 66.26 | 65.14 | 65.66 | +0.03 | 446,328 | 15 | 0.401 | 1.459 |
| Oct 5, 2026 | 65.98 | 66.37 | 64.25 | 65.63 | +0.27 | 875,608 | 103 | 0.436 | 1.459 |
| Oct 2, 2026 | 66.11 | 67.19 | 65.22 | 65.36 | +0.00 | 821,276 | 6 | 0.398 | 1.459 |
| Oct 1, 2026 | 65.15 | 66.27 | 62.96 | 65.78 | -0.19 | 1,013,660 | 33 | 0.414 | 1.456 |
| Sep 30, 2026 | 65.71 | 66.56 | 64.23 | 65.97 | +1.25 | 1,669,630 | 13 | 0.447 | 1.456 |
| Sep 29, 2026 | 71.75 | 72.32 | 64.71 | 64.72 | -6.97 | 2,398,376 | 1,312 | 0.422 | 1.456 |
| Sep 28, 2026 | 72.21 | 72.29 | 70.46 | 71.69 | -0.65 | 698,699 | 1,901 | 0.411 | 1.453 |
| Sep 25, 2026 | 71.37 | 72.65 | 71.18 | 72.34 | +1.26 | 483,430 | 0 | 0.000 | 1.453 |
| Sep 24, 2026 | 72.18 | 73.08 | 69.92 | 71.08 | -1.34 | 819,276 | 13 | 0.392 | 1.453 |
| Sep 23, 2026 | 72.13 | 73.42 | 72.13 | 72.42 | -0.32 | 550,998 | 3 | 0.411 | 1.453 |
| Sep 22, 2026 | 74.40 | 74.70 | 71.66 | 72.74 | -1.13 | 562,283 | 2 | 0.000 | 1.453 |
| Sep 21, 2026 | 73.45 | 74.06 | 72.31 | 73.87 | +1.51 | 416,029 | 3 | 0.000 | 1.453 |
| Sep 18, 2026 | 72.80 | 72.80 | 71.43 | 72.36 | +0.27 | 1,106,877 | 0 | 0.000 | 1.452 |
| Sep 17, 2026 | 72.52 | 73.08 | 71.45 | 72.09 | +0.73 | 627,096 | 3 | 0.000 | 1.453 |
| Sep 16, 2026 | 72.85 | 73.65 | 69.80 | 71.36 | -1.63 | 674,943 | 12 | 0.000 | 1.454 |
| Sep 15, 2026 | 74.55 | 75.12 | 72.83 | 72.99 | -1.65 | 603,072 | 156 | 0.000 | 1.453 |
| Sep 14, 2026 | 75.40 | 76.40 | 74.41 | 74.64 | -1.75 | 718,347 | 346 | 0.504 | 1.453 |
| Sep 11, 2026 | 77.62 | 78.40 | 75.71 | 76.39 | +0.28 | 367,649 | 257 | 0.000 | 1.453 |
| Sep 10, 2026 | 76.79 | 77.50 | 75.37 | 76.11 | -0.85 | 508,657 | 130 | 0.424 | 1.454 |
| Sep 9, 2026 | 77.24 | 77.61 | 75.89 | 76.96 | -0.38 | 655,588 | 13 | 0.507 | 1.454 |
| Sep 8, 2026 | 76.64 | 77.98 | 75.79 | 77.34 | +0.00 | 479,457 | 11 | 0.000 | 1.454 |
| Sep 4, 2026 | 76.55 | 77.23 | 75.78 | 77.04 | -0.71 | 417,918 | 4 | 0.000 | 1.451 |
| Sep 3, 2026 | 76.47 | 78.11 | 75.79 | 77.75 | +2.56 | 478,553 | 697 | 0.285 | 1.452 |
| Sep 2, 2026 | 74.63 | 76.03 | 74.32 | 75.19 | +0.70 | 945,482 | 25 | 0.359 | 1.451 |
| Sep 1, 2026 | 74.12 | 77.34 | 73.63 | 74.49 | -0.57 | 557,873 | 11 | 0.000 | 1.451 |
| Aug 31, 2026 | 75.35 | 75.64 | 74.71 | 75.06 | -0.55 | 791,361 | 8 | 0.000 | 1.454 |
| Aug 28, 2026 | 74.75 | 75.63 | 74.36 | 75.61 | +0.97 | 531,727 | 10 | 0.000 | 1.454 |
| Aug 27, 2026 | 75.21 | 75.70 | 74.43 | 74.64 | +0.20 | 414,263 | 2 | 0.000 | 1.454 |
| Aug 26, 2026 | 74.63 | 75.15 | 74.02 | 74.44 | -0.30 | 343,756 | 1 | 0.000 | 1.454 |
| Aug 25, 2026 | 75.12 | 75.42 | 73.65 | 74.74 | -0.06 | 383,462 | 0 | 0.000 | 1.454 |
| Aug 24, 2026 | 75.31 | 75.99 | 74.27 | 74.80 | -0.22 | 338,864 | 26 | 0.000 | 1.454 |
| Aug 21, 2026 | 73.69 | 75.17 | 73.63 | 75.02 | +2.16 | 431,663 | 1 | 0.000 | 1.455 |
| Aug 20, 2026 | 74.15 | 74.83 | 72.41 | 72.86 | -1.97 | 396,048 | 62 | 0.356 | 1.455 |
| Aug 19, 2026 | 75.58 | 76.93 | 74.42 | 74.83 | -0.09 | 420,061 | 0 | 0.000 | 1.454 |
| Aug 18, 2026 | 74.01 | 75.55 | 73.63 | 74.92 | -0.32 | 433,122 | 30 | 0.285 | 1.454 |
| Aug 17, 2026 | 76.09 | 76.72 | 75.00 | 75.24 | -1.26 | 422,572 | 95 | 0.391 | 1.454 |
| Aug 14, 2026 | 77.64 | 78.76 | 76.38 | 76.50 | -1.92 | 471,080 | 10 | 0.000 | 1.454 |
| Aug 13, 2026 | 76.26 | 78.80 | 75.56 | 78.42 | +2.90 | 545,136 | 1 | 0.000 | 1.454 |
| Aug 12, 2026 | 76.56 | 76.64 | 74.94 | 75.52 | -0.19 | 274,412 | 0 | 0.000 | 1.454 |
| Aug 11, 2026 | 75.36 | 77.19 | 75.19 | 75.71 | +0.84 | 363,402 | 3 | 0.372 | 1.454 |
| Aug 10, 2026 | 74.23 | 75.31 | 73.98 | 74.87 | +0.08 | 422,737 | 20 | 0.358 | 1.454 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for PIPR

- [Quote](https://www.optionistics.com/quotes/stock-quotes/PIPR.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/PIPR.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/PIPR.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=PIPR)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/PIPR.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/PIPR.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/PIPR.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/PIPR.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt