Skip to main content
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
247.49
-6.30 (-2.48%)
At close: Mar 28, 2025, 4:00 PM
250.46
+2.97 (1.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025253.74253.74244.44247.49247.49-2.48%132,259
Mar 27, 2025262.48262.48251.77253.79253.79-3.71%133,677
Mar 26, 2025270.33270.33263.16263.58263.58-1.97%51,967
Mar 25, 2025267.44270.35266.38268.89268.890.12%72,126
Mar 24, 2025266.37269.90266.37268.57268.573.67%70,965
Mar 21, 2025254.61259.11252.67259.07259.070.75%215,926
Mar 20, 2025254.99260.00254.99257.15257.15-0.21%76,833
Mar 19, 2025254.74259.47253.22257.70257.701.94%78,433
Mar 18, 2025254.19254.93251.36252.79252.79-1.53%97,762
Mar 17, 2025252.47257.05252.03256.72256.721.19%111,111
Mar 14, 2025253.26255.61248.12253.70253.700.66%160,106
Mar 13, 2025254.35254.35245.97252.03252.03-1.11%127,766
Mar 12, 2025255.74258.63251.59254.87254.871.75%184,172
Mar 11, 2025247.02254.26243.24250.49250.492.54%232,381
Mar 10, 2025247.36247.99241.72244.29244.29-3.91%211,674
Mar 7, 2025254.60256.98245.51254.22254.22-0.75%168,795
Mar 6, 2025258.19261.34253.88256.14256.14-2.89%167,321
Mar 5, 2025263.11264.80258.25263.77263.770.65%202,310
Mar 4, 2025273.66275.12259.15262.07262.07-7.43%193,337
Mar 3, 2025288.45292.68281.50283.09279.20-2.25%133,071
Feb 28, 2025281.08289.70279.72289.62285.642.87%139,722
Feb 27, 2025284.79286.19280.40281.54277.67-0.58%80,732
Feb 26, 2025280.30286.09280.30283.19279.302.12%99,981
Feb 25, 2025282.25282.25275.07277.31273.50-1.03%141,624
Feb 24, 2025288.17288.17277.34280.19276.34-2.99%141,829
Feb 21, 2025300.48300.77286.16288.83284.86-3.14%148,311
Feb 20, 2025304.53305.95292.89298.19294.09-2.79%144,323
Feb 19, 2025306.28308.37305.09306.76302.55-0.92%109,728
Feb 18, 2025305.26309.70305.26309.60305.351.18%97,869
Feb 14, 2025303.24307.12301.48305.99301.791.79%79,742
Feb 13, 2025300.84302.66296.87300.62296.490.28%108,640
Feb 12, 2025297.56300.48294.80299.79295.67-1.38%108,086
Feb 11, 2025306.63306.63301.07303.99299.81-1.47%96,910
Feb 10, 2025314.31314.31305.51308.54304.30-1.49%96,460
Feb 7, 2025323.00323.00311.93313.22308.92-1.92%103,091
Feb 6, 2025327.04328.01318.84319.36314.97-1.33%97,420
Feb 5, 2025322.95324.10319.96323.68319.231.10%86,332
Feb 4, 2025317.27320.92315.94320.17315.771.07%106,413
Feb 3, 2025312.37318.93305.02316.78312.43-0.11%125,859
Jan 31, 2025327.00333.09314.98317.14312.782.30%196,797
Jan 30, 2025313.37315.99308.68310.01305.750.43%83,686
Jan 29, 2025309.56314.16307.02308.69304.45-0.68%84,869
Jan 28, 2025300.20311.83300.20310.79306.522.82%76,986
Jan 27, 2025304.61306.77299.17302.26298.11-1.32%77,375
Jan 24, 2025304.85307.49303.78306.29302.080.38%79,539
Jan 23, 2025306.78308.00304.18305.12300.93-0.93%68,963
Jan 22, 2025310.44311.24304.33307.99303.76-0.87%78,924
Jan 21, 2025307.63311.57307.63310.68306.412.08%70,225
Jan 17, 2025305.78306.04303.39304.36300.180.61%53,923
Jan 16, 2025305.45308.50301.63302.50298.35-0.42%86,411