Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
345.91
-0.78 (-0.22%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Piper Sandler Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 344.59 | 347.31 | 342.38 | 345.91 | 345.91 | -0.22% | 151,632 |
| Sep 11, 2025 | 338.01 | 347.71 | 336.87 | 346.69 | 346.69 | 3.14% | 124,967 |
| Sep 10, 2025 | 331.94 | 338.21 | 331.94 | 336.12 | 336.12 | 0.62% | 82,259 |
| Sep 9, 2025 | 333.45 | 335.08 | 330.65 | 334.04 | 334.04 | 0.18% | 91,834 |
| Sep 8, 2025 | 328.16 | 334.16 | 326.17 | 333.45 | 333.45 | 1.85% | 110,339 |
| Sep 5, 2025 | 332.21 | 332.77 | 323.06 | 327.39 | 327.39 | -1.24% | 94,416 |
| Sep 4, 2025 | 325.58 | 331.64 | 324.77 | 331.51 | 331.51 | 2.84% | 88,034 |
| Sep 3, 2025 | 328.06 | 329.44 | 318.87 | 322.37 | 322.37 | -1.97% | 102,000 |
| Sep 2, 2025 | 327.56 | 329.72 | 324.32 | 328.86 | 328.86 | -1.48% | 108,378 |
| Aug 29, 2025 | 338.67 | 338.67 | 332.03 | 333.79 | 333.79 | -1.37% | 96,564 |
| Aug 28, 2025 | 340.66 | 340.66 | 336.50 | 338.43 | 337.72 | 0.29% | 135,658 |
| Aug 27, 2025 | 336.50 | 341.50 | 335.54 | 337.44 | 336.73 | -0.52% | 121,973 |
| Aug 26, 2025 | 332.79 | 339.30 | 332.23 | 339.19 | 338.48 | 1.42% | 145,704 |
| Aug 25, 2025 | 335.91 | 338.39 | 333.98 | 334.43 | 333.73 | -0.60% | 96,955 |
| Aug 22, 2025 | 323.54 | 338.36 | 322.20 | 336.46 | 335.76 | 5.15% | 168,197 |
| Aug 21, 2025 | 321.76 | 322.56 | 305.78 | 319.99 | 319.32 | -0.64% | 69,806 |
| Aug 20, 2025 | 323.04 | 323.04 | 317.15 | 322.06 | 321.39 | -0.49% | 72,334 |
| Aug 19, 2025 | 324.92 | 327.54 | 321.13 | 323.64 | 322.96 | -0.63% | 79,130 |
| Aug 18, 2025 | 325.82 | 327.22 | 323.74 | 325.69 | 325.01 | -0.05% | 94,334 |
| Aug 15, 2025 | 332.65 | 332.65 | 323.58 | 325.85 | 325.17 | -1.74% | 122,805 |
| Aug 14, 2025 | 332.45 | 335.80 | 328.67 | 331.61 | 330.92 | -1.46% | 117,259 |
| Aug 13, 2025 | 339.40 | 340.63 | 335.10 | 336.53 | 335.83 | -0.11% | 150,076 |
| Aug 12, 2025 | 328.51 | 338.51 | 328.31 | 336.89 | 336.19 | 3.59% | 208,302 |
| Aug 11, 2025 | 321.40 | 326.09 | 320.53 | 325.23 | 324.55 | 0.70% | 181,479 |
| Aug 8, 2025 | 322.65 | 325.67 | 320.20 | 322.98 | 322.30 | 0.54% | 130,381 |
| Aug 7, 2025 | 324.44 | 325.47 | 316.78 | 321.25 | 320.58 | -0.49% | 123,821 |
| Aug 6, 2025 | 323.23 | 326.39 | 321.15 | 322.82 | 322.14 | -0.26% | 152,490 |
| Aug 5, 2025 | 321.86 | 324.36 | 314.63 | 323.67 | 322.99 | 0.84% | 180,262 |
| Aug 4, 2025 | 313.73 | 320.98 | 312.38 | 320.98 | 320.31 | 3.01% | 222,933 |
| Aug 1, 2025 | 309.56 | 319.37 | 302.82 | 311.59 | 310.94 | -1.18% | 328,332 |
| Jul 31, 2025 | 313.13 | 317.86 | 311.43 | 315.32 | 314.66 | -1.02% | 215,770 |
| Jul 30, 2025 | 319.66 | 322.73 | 314.32 | 318.56 | 317.89 | 0.62% | 210,209 |
| Jul 29, 2025 | 318.10 | 318.10 | 312.93 | 316.60 | 315.94 | 0.74% | 106,279 |
| Jul 28, 2025 | 314.78 | 315.35 | 311.45 | 314.26 | 313.60 | -0.03% | 178,046 |
| Jul 25, 2025 | 316.63 | 316.63 | 311.51 | 314.37 | 313.71 | 0.12% | 109,987 |
| Jul 24, 2025 | 316.13 | 318.44 | 313.21 | 314.00 | 313.34 | -1.61% | 101,020 |
| Jul 23, 2025 | 320.00 | 321.29 | 317.61 | 319.15 | 318.48 | 0.65% | 149,523 |
| Jul 22, 2025 | 312.67 | 317.85 | 307.32 | 317.10 | 316.44 | 2.02% | 144,006 |
| Jul 21, 2025 | 312.52 | 316.14 | 310.83 | 310.83 | 310.18 | -0.68% | 124,198 |
| Jul 18, 2025 | 316.76 | 316.76 | 311.18 | 312.97 | 312.32 | -0.22% | 141,627 |
| Jul 17, 2025 | 305.01 | 316.02 | 305.01 | 313.67 | 313.01 | 2.09% | 200,494 |
| Jul 16, 2025 | 299.16 | 310.40 | 297.83 | 307.26 | 306.62 | 3.38% | 287,950 |
| Jul 15, 2025 | 305.88 | 305.88 | 297.20 | 297.20 | 296.58 | -2.73% | 104,404 |
| Jul 14, 2025 | 303.47 | 306.88 | 300.52 | 305.55 | 304.91 | 1.08% | 123,717 |
| Jul 11, 2025 | 301.67 | 308.09 | 297.78 | 302.29 | 301.66 | -0.11% | 189,574 |
| Jul 10, 2025 | 294.60 | 305.80 | 294.07 | 302.62 | 301.99 | 4.43% | 288,908 |
| Jul 9, 2025 | 287.63 | 290.10 | 285.35 | 289.78 | 289.17 | 1.73% | 103,280 |
| Jul 8, 2025 | 290.00 | 290.76 | 284.78 | 284.85 | 284.25 | -1.37% | 137,769 |
| Jul 7, 2025 | 292.17 | 294.98 | 286.86 | 288.81 | 288.21 | -1.58% | 138,687 |
| Jul 3, 2025 | 292.86 | 294.80 | 291.51 | 293.44 | 292.83 | 0.16% | 91,181 |