Skip to main content
logo
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
288.36
-5.16 (-1.76%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026285.55289.92274.79288.36288.36-1.76%269,981
Mar 6, 2026290.78293.85284.95293.52293.52-2.25%167,592
Mar 5, 2026299.85306.67294.28300.28300.28-0.76%194,064
Mar 4, 2026307.88308.52302.20302.59302.591.13%165,820
Mar 3, 2026288.88300.93287.16299.21299.21-1.69%201,721
Mar 2, 2026286.26304.67286.26304.35298.652.98%248,464
Feb 27, 2026308.22308.22289.39295.55290.01-6.63%411,640
Feb 26, 2026313.58320.06313.58316.54310.611.78%127,522
Feb 25, 2026313.27313.85305.68311.00305.180.29%207,271
Feb 24, 2026308.12317.69307.17310.10304.291.28%183,402
Feb 23, 2026315.60322.32302.00306.18300.45-6.32%238,199
Feb 20, 2026325.12330.62320.46326.85320.73-0.11%141,766
Feb 19, 2026323.71328.25319.59327.20321.07-0.47%132,519
Feb 18, 2026325.00336.91325.00328.74322.582.73%203,812
Feb 17, 2026324.20327.67318.28320.00314.01-0.84%235,364
Feb 13, 2026322.54326.81314.79322.71316.670.43%197,257
Feb 12, 2026343.48347.58321.00321.32315.30-5.98%284,257
Feb 11, 2026362.96365.00340.31341.74335.34-5.02%220,313
Feb 10, 2026372.21376.01353.01359.81353.07-3.44%190,540
Feb 9, 2026363.24377.62363.24372.64365.662.27%314,377
Feb 6, 2026355.00372.35351.01364.38357.569.88%391,797
Feb 5, 2026344.40349.50331.06331.63325.42-3.73%230,820
Feb 4, 2026337.33346.66330.59344.47338.022.74%159,646
Feb 3, 2026346.52346.85327.85335.27328.99-3.13%185,606
Feb 2, 2026346.46350.20344.22346.10339.62-0.07%114,753
Jan 30, 2026344.04351.00343.03346.35339.86-0.35%123,617
Jan 29, 2026353.39356.66344.58347.56341.05-1.71%132,314
Jan 28, 2026354.82357.43347.35353.60346.980.12%88,632
Jan 27, 2026353.75355.34348.41353.19346.58-0.82%75,667
Jan 26, 2026352.93360.96350.36356.12349.45-1.17%118,988
Jan 23, 2026375.00375.55357.61360.35353.60-4.68%113,444
Jan 22, 2026378.05380.26375.48378.06370.981.28%95,108
Jan 21, 2026370.48380.00369.65373.30366.311.53%132,771
Jan 20, 2026367.97377.00364.94367.69360.80-2.28%73,997
Jan 16, 2026375.79379.54374.93376.28369.230.48%123,157
Jan 15, 2026363.41377.01363.30374.50367.493.75%140,718
Jan 14, 2026357.16364.25351.36360.96354.200.94%123,343
Jan 13, 2026362.67362.67354.86357.61350.91-1.16%110,922
Jan 12, 2026360.00364.34356.74361.80355.020.17%137,406
Jan 9, 2026365.93371.99361.16361.19354.43-1.81%145,502
Jan 8, 2026362.25368.05362.05367.83360.940.50%91,125
Jan 7, 2026368.14368.74359.94366.00359.15-0.45%117,681
Jan 6, 2026362.19369.58360.60367.65360.760.43%139,189
Jan 5, 2026352.18371.32351.63366.06359.204.60%220,263
Jan 2, 2026339.51350.71338.51349.97343.423.02%107,292
Dec 31, 2025343.97343.97338.84339.71333.35-0.95%84,243
Dec 30, 2025347.25349.18342.01342.96336.54-1.66%103,892
Dec 29, 2025350.36350.36344.50348.75342.22-0.38%88,451
Dec 26, 2025349.57351.99347.50350.07343.510.07%71,530
Dec 24, 2025346.46352.70346.02349.84343.290.08%50,545