Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
280.33
-3.25 (-1.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 285.02 | 285.72 | 279.95 | 280.33 | 280.33 | -1.15% | 65,079 |
| Sep 25, 2024 | 285.41 | 286.63 | 282.87 | 283.58 | 283.58 | -1.18% | 85,864 |
| Sep 24, 2024 | 288.06 | 288.06 | 283.98 | 286.98 | 286.98 | -0.18% | 60,338 |
| Sep 23, 2024 | 288.03 | 289.02 | 284.77 | 287.51 | 287.51 | 0.18% | 78,183 |
| Sep 20, 2024 | 287.90 | 287.90 | 282.63 | 286.99 | 286.99 | 1.12% | 271,889 |
| Sep 19, 2024 | 283.49 | 286.23 | 280.71 | 283.82 | 283.82 | 3.07% | 124,920 |
| Sep 18, 2024 | 274.21 | 282.75 | 272.83 | 275.37 | 275.37 | 0.42% | 128,116 |
| Sep 17, 2024 | 274.65 | 279.00 | 273.84 | 274.21 | 274.21 | 1.02% | 60,210 |
| Sep 16, 2024 | 269.08 | 273.45 | 268.95 | 271.44 | 271.44 | 1.42% | 79,444 |
| Sep 13, 2024 | 264.84 | 269.34 | 264.41 | 267.64 | 267.64 | 2.52% | 77,888 |
| Sep 12, 2024 | 257.47 | 262.19 | 255.38 | 261.07 | 261.07 | 2.15% | 72,555 |
| Sep 11, 2024 | 256.49 | 258.12 | 251.15 | 255.58 | 255.58 | -1.22% | 103,849 |
| Sep 10, 2024 | 262.69 | 263.00 | 255.05 | 258.74 | 258.74 | -1.08% | 132,227 |
| Sep 9, 2024 | 259.44 | 266.15 | 259.44 | 261.57 | 261.57 | 0.88% | 123,200 |
| Sep 6, 2024 | 266.14 | 267.21 | 257.70 | 259.29 | 259.29 | -2.13% | 95,978 |
| Sep 5, 2024 | 263.38 | 266.76 | 261.24 | 264.92 | 264.92 | 1.13% | 85,738 |
| Sep 4, 2024 | 261.00 | 265.26 | 260.33 | 261.96 | 261.96 | -0.19% | 65,242 |
| Sep 3, 2024 | 269.74 | 269.74 | 259.81 | 262.45 | 262.45 | -3.76% | 165,213 |
| Aug 30, 2024 | 268.38 | 272.80 | 267.39 | 272.70 | 272.70 | 1.62% | 111,443 |
| Aug 29, 2024 | 270.49 | 271.95 | 267.33 | 268.35 | 268.35 | 0.12% | 73,645 |
| Aug 28, 2024 | 268.30 | 272.02 | 265.88 | 268.02 | 267.37 | -0.69% | 54,898 |
| Aug 27, 2024 | 270.54 | 271.97 | 268.78 | 269.89 | 269.24 | -0.76% | 65,720 |
| Aug 26, 2024 | 275.71 | 275.73 | 270.97 | 271.95 | 271.29 | -0.73% | 87,338 |
| Aug 23, 2024 | 266.99 | 277.10 | 266.99 | 273.95 | 273.29 | 3.25% | 76,989 |
| Aug 22, 2024 | 264.95 | 266.78 | 263.39 | 265.33 | 264.69 | 0.14% | 51,605 |
| Aug 21, 2024 | 265.78 | 266.06 | 262.97 | 264.96 | 264.32 | 0.59% | 63,686 |
| Aug 20, 2024 | 268.88 | 268.88 | 262.88 | 263.41 | 262.77 | -2.22% | 81,293 |
| Aug 19, 2024 | 266.42 | 269.64 | 263.55 | 269.40 | 268.75 | 0.52% | 94,463 |
| Aug 16, 2024 | 267.90 | 272.31 | 267.20 | 268.01 | 267.36 | 0.11% | 93,156 |
| Aug 15, 2024 | 267.65 | 268.38 | 264.50 | 267.71 | 267.06 | 2.26% | 124,794 |
| Aug 14, 2024 | 258.26 | 261.79 | 256.49 | 261.79 | 261.16 | 2.03% | 120,175 |
| Aug 13, 2024 | 256.04 | 258.12 | 253.91 | 256.59 | 255.97 | 0.95% | 80,286 |
| Aug 12, 2024 | 257.46 | 257.48 | 253.51 | 254.18 | 253.57 | -1.78% | 114,511 |
| Aug 9, 2024 | 256.31 | 261.67 | 255.26 | 258.79 | 258.17 | 1.45% | 164,710 |
| Aug 8, 2024 | 245.94 | 255.59 | 243.78 | 255.10 | 254.48 | 5.34% | 150,172 |
| Aug 7, 2024 | 246.19 | 248.17 | 241.09 | 242.16 | 241.58 | -0.37% | 184,361 |
| Aug 6, 2024 | 240.53 | 246.36 | 237.66 | 243.06 | 242.47 | 1.92% | 97,768 |
| Aug 5, 2024 | 229.78 | 240.14 | 222.50 | 238.48 | 237.90 | -2.48% | 299,627 |
| Aug 2, 2024 | 256.91 | 260.92 | 236.19 | 244.54 | 243.95 | -6.70% | 320,962 |
| Aug 1, 2024 | 274.33 | 275.49 | 258.30 | 262.11 | 261.48 | -4.09% | 305,638 |
| Jul 31, 2024 | 279.83 | 280.45 | 273.28 | 273.28 | 272.62 | -1.46% | 213,401 |
| Jul 30, 2024 | 275.05 | 280.21 | 275.05 | 277.34 | 276.67 | 1.35% | 137,030 |
| Jul 29, 2024 | 278.41 | 278.41 | 269.14 | 273.65 | 272.99 | -0.55% | 112,815 |
| Jul 26, 2024 | 272.62 | 277.51 | 272.62 | 275.15 | 274.49 | 2.68% | 174,192 |
| Jul 25, 2024 | 260.29 | 273.50 | 260.29 | 267.98 | 267.33 | 3.11% | 219,780 |
| Jul 24, 2024 | 266.36 | 269.55 | 259.80 | 259.90 | 259.27 | -3.22% | 197,889 |
| Jul 23, 2024 | 263.03 | 270.94 | 263.03 | 268.56 | 267.91 | 2.13% | 143,690 |
| Jul 22, 2024 | 258.27 | 264.29 | 256.23 | 262.96 | 262.33 | 1.91% | 129,881 |
| Jul 19, 2024 | 260.04 | 261.25 | 256.00 | 258.03 | 257.41 | -0.79% | 148,153 |
| Jul 18, 2024 | 256.45 | 263.19 | 256.45 | 260.09 | 259.46 | 1.07% | 316,404 |
| Jul 17, 2024 | 256.97 | 261.37 | 255.35 | 257.33 | 256.71 | -0.48% | 197,480 |
| Jul 16, 2024 | 249.98 | 259.71 | 249.98 | 258.57 | 257.95 | 4.24% | 197,287 |
| Jul 15, 2024 | 246.29 | 251.05 | 243.43 | 248.06 | 247.46 | 2.12% | 175,482 |
| Jul 12, 2024 | 241.62 | 246.14 | 241.62 | 242.91 | 242.32 | 1.13% | 179,214 |
| Jul 11, 2024 | 239.57 | 241.34 | 236.77 | 240.20 | 239.62 | 1.82% | 125,285 |
| Jul 10, 2024 | 233.67 | 237.16 | 232.05 | 235.91 | 235.34 | 1.21% | 126,993 |
| Jul 9, 2024 | 234.27 | 236.44 | 232.45 | 233.09 | 232.53 | 0.37% | 157,936 |
| Jul 8, 2024 | 233.45 | 235.15 | 230.55 | 232.24 | 231.68 | -0.05% | 67,283 |
| Jul 5, 2024 | 228.64 | 232.51 | 227.45 | 232.36 | 231.80 | 0.45% | 65,404 |
| Jul 3, 2024 | 230.72 | 231.35 | 228.61 | 231.31 | 230.75 | 0.18% | 60,871 |
| Jul 2, 2024 | 232.98 | 234.82 | 229.68 | 230.90 | 230.34 | -0.47% | 182,185 |
| Jul 1, 2024 | 230.67 | 233.48 | 227.42 | 231.98 | 231.42 | 0.79% | 176,430 |
| Jun 28, 2024 | 222.93 | 231.50 | 222.93 | 230.17 | 229.61 | 4.37% | 685,774 |
| Jun 27, 2024 | 216.63 | 221.76 | 216.63 | 220.54 | 220.01 | 1.77% | 120,529 |
| Jun 26, 2024 | 214.12 | 217.64 | 213.96 | 216.70 | 216.18 | 0.59% | 92,919 |
| Jun 25, 2024 | 214.17 | 216.28 | 213.82 | 215.42 | 214.90 | 0.15% | 84,266 |
| Jun 24, 2024 | 211.31 | 215.78 | 209.16 | 215.10 | 214.58 | 2.05% | 63,506 |
| Jun 21, 2024 | 215.12 | 215.12 | 209.73 | 210.78 | 210.27 | -2.25% | 174,891 |
| Jun 20, 2024 | 214.05 | 216.51 | 212.56 | 215.63 | 215.11 | 0.43% | 95,743 |
| Jun 18, 2024 | 211.88 | 216.69 | 210.64 | 214.70 | 214.18 | 1.65% | 71,151 |
| Jun 17, 2024 | 205.28 | 211.28 | 204.81 | 211.22 | 210.71 | 3.18% | 79,097 |
| Jun 14, 2024 | 203.06 | 206.03 | 202.97 | 204.72 | 204.23 | -0.71% | 58,246 |
| Jun 13, 2024 | 206.62 | 207.20 | 205.16 | 206.19 | 205.69 | -0.87% | 60,458 |
| Jun 12, 2024 | 209.48 | 210.95 | 205.78 | 208.00 | 207.50 | 2.67% | 59,753 |
| Jun 11, 2024 | 203.81 | 204.56 | 201.97 | 202.59 | 202.10 | -1.06% | 60,403 |
| Jun 10, 2024 | 204.16 | 205.70 | 202.76 | 204.76 | 204.27 | -0.79% | 101,001 |
| Jun 7, 2024 | 205.42 | 206.69 | 204.39 | 206.39 | 205.89 | -0.16% | 67,947 |
| Jun 6, 2024 | 208.89 | 209.43 | 206.40 | 206.72 | 206.22 | -1.27% | 44,734 |
| Jun 5, 2024 | 207.60 | 210.40 | 206.41 | 209.37 | 208.86 | 1.36% | 64,250 |
| Jun 4, 2024 | 208.02 | 210.26 | 206.36 | 206.56 | 206.06 | -1.62% | 62,302 |
| Jun 3, 2024 | 212.25 | 212.25 | 206.93 | 209.97 | 209.46 | -0.85% | 64,970 |
| May 31, 2024 | 210.69 | 211.80 | 207.69 | 211.78 | 211.27 | 0.76% | 159,734 |
| May 30, 2024 | 209.21 | 210.49 | 208.65 | 210.19 | 209.68 | 1.34% | 77,329 |
| May 29, 2024 | 208.22 | 209.18 | 206.55 | 207.41 | 206.91 | -1.48% | 43,254 |
| May 28, 2024 | 213.29 | 213.29 | 209.89 | 210.52 | 210.01 | -1.35% | 44,946 |
| May 24, 2024 | 211.85 | 213.40 | 210.56 | 213.40 | 212.88 | 1.75% | 55,562 |
| May 23, 2024 | 212.61 | 212.61 | 208.70 | 209.72 | 209.21 | -1.31% | 66,397 |
| May 22, 2024 | 214.87 | 216.06 | 210.80 | 212.51 | 211.39 | -1.39% | 59,047 |
| May 21, 2024 | 214.35 | 216.50 | 214.35 | 215.50 | 214.37 | 0.39% | 57,420 |
| May 20, 2024 | 212.33 | 215.07 | 212.28 | 214.67 | 213.54 | 0.36% | 73,881 |
| May 17, 2024 | 212.23 | 213.93 | 210.50 | 213.90 | 212.77 | 1.19% | 63,052 |
| May 16, 2024 | 212.51 | 213.04 | 210.64 | 211.38 | 210.27 | -0.76% | 80,141 |
| May 15, 2024 | 212.96 | 214.52 | 212.19 | 212.99 | 211.87 | 0.75% | 55,311 |
| May 14, 2024 | 212.14 | 212.54 | 210.50 | 211.41 | 210.30 | 0.59% | 72,225 |
| May 13, 2024 | 213.87 | 213.95 | 210.07 | 210.16 | 209.05 | -1.08% | 64,700 |
| May 10, 2024 | 214.45 | 214.45 | 212.18 | 212.46 | 211.34 | -0.26% | 65,483 |
| May 9, 2024 | 212.35 | 214.46 | 211.88 | 213.01 | 211.89 | 0.35% | 82,904 |
| May 8, 2024 | 211.01 | 212.90 | 209.88 | 212.27 | 211.15 | -0.10% | 88,637 |
| May 7, 2024 | 209.54 | 214.94 | 209.54 | 212.48 | 211.36 | 1.19% | 140,178 |
| May 6, 2024 | 208.03 | 211.59 | 207.44 | 209.98 | 208.88 | 1.86% | 117,129 |