Skip to main content
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
254.41
-0.09 (-0.04%)
Jun 20, 2025, 4:00 PM - Market closed

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025256.35256.97254.41254.41254.41-0.04%187,180
Jun 18, 2025252.02257.66252.02254.50254.500.37%116,204
Jun 17, 2025252.27255.80252.27253.55253.55-0.86%125,414
Jun 16, 2025255.26258.60255.05255.75255.751.54%76,129
Jun 13, 2025252.92255.14249.98251.86251.86-2.50%106,583
Jun 12, 2025256.58259.85252.51258.33258.33-0.58%101,564
Jun 11, 2025262.36265.21259.04259.85259.85-1.27%119,146
Jun 10, 2025264.19266.76261.99263.18263.18-0.21%166,398
Jun 9, 2025265.94267.50262.59263.74263.74-0.10%161,092
Jun 6, 2025263.61265.47261.22264.01264.012.73%93,328
Jun 5, 2025253.95258.23252.66257.00257.001.14%110,991
Jun 4, 2025255.81257.12252.93254.10254.10-0.79%126,094
Jun 3, 2025250.82257.58249.31256.12256.122.15%111,237
Jun 2, 2025251.04251.96247.83250.74250.74-0.28%117,818
May 30, 2025251.73252.53247.94251.45251.45-0.60%134,703
May 29, 2025253.60253.60249.48252.96252.310.68%84,763
May 28, 2025254.37257.61250.67251.26250.61-1.99%88,120
May 27, 2025253.33257.52251.27256.36255.702.79%97,397
May 23, 2025244.06251.03244.06249.40248.76-0.74%141,714
May 22, 2025251.85255.02249.83251.25250.60-0.41%129,536
May 21, 2025258.92260.67252.05252.28251.63-3.96%115,778
May 20, 2025264.33265.51261.48262.69262.01-1.60%128,696
May 19, 2025262.02268.97262.02266.96266.27-0.11%146,755
May 16, 2025265.65268.35262.73267.26266.570.68%144,281
May 15, 2025266.70267.69263.60265.46264.780.22%123,395
May 14, 2025266.13270.20264.69264.87264.19-0.98%156,941
May 13, 2025266.65269.32264.35267.49266.800.92%165,125
May 12, 2025265.19273.62264.83265.05264.375.40%205,886
May 9, 2025256.71257.03249.84251.48250.83-1.84%131,785
May 8, 2025254.06259.33250.62256.19255.532.57%157,854
May 7, 2025247.52251.02245.73249.77249.131.77%183,432
May 6, 2025240.43249.29240.43245.43244.80-0.47%167,034
May 5, 2025245.06252.17245.06246.58245.94-2.10%168,047
May 2, 2025256.61259.93242.63251.87251.223.73%262,103
May 1, 2025243.00245.73241.49242.81242.180.70%139,577
Apr 30, 2025237.99241.82235.15241.12240.50-0.36%131,314
Apr 29, 2025236.28243.20236.28241.99241.371.11%170,887
Apr 28, 2025238.64241.26236.16239.34238.720.55%109,718
Apr 25, 2025232.57239.48232.57238.04237.430.73%115,164
Apr 24, 2025227.78236.67227.77236.31235.703.30%133,534
Apr 23, 2025233.06241.67227.96228.75228.161.34%128,758
Apr 22, 2025222.31227.18221.07225.73225.153.73%118,546
Apr 21, 2025220.77221.87213.01217.62217.06-3.31%148,265
Apr 17, 2025223.20226.27223.20225.08224.500.75%109,162
Apr 16, 2025220.88225.25220.50223.40222.82-0.48%167,056
Apr 15, 2025225.59229.14223.77224.47223.89-0.30%157,353
Apr 14, 2025226.57227.52221.02225.15224.571.97%118,057
Apr 11, 2025221.15222.86213.75220.81220.24-1.19%320,189
Apr 10, 2025231.87231.87216.54223.48222.90-7.02%169,397
Apr 9, 2025206.96242.88206.45240.34239.7214.02%382,168