Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
75.28
+0.84 (1.13%)
Aug 27, 2026, 1:03 PM EDT - Market open
Piper Sandler Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 75.21 | 75.46 | 74.43 | 75.37 | - | 1.24% | 72,223 |
| Aug 26, 2026 | 74.63 | 75.15 | 74.02 | 74.44 | 74.44 | -0.40% | 343,753 |
| Aug 25, 2026 | 75.12 | 75.42 | 73.65 | 74.74 | 74.74 | -0.08% | 383,459 |
| Aug 24, 2026 | 75.31 | 75.99 | 74.27 | 74.80 | 74.80 | -0.29% | 338,862 |
| Aug 21, 2026 | 73.69 | 75.17 | 73.63 | 75.02 | 75.02 | 2.96% | 431,661 |
| Aug 20, 2026 | 74.15 | 74.83 | 72.41 | 72.86 | 72.86 | -2.63% | 396,046 |
| Aug 19, 2026 | 75.58 | 76.93 | 74.42 | 74.83 | 74.83 | -0.12% | 420,059 |
| Aug 18, 2026 | 74.01 | 75.55 | 73.63 | 74.92 | 74.92 | -0.43% | 433,120 |
| Aug 17, 2026 | 76.09 | 76.72 | 75.00 | 75.24 | 75.24 | -1.65% | 422,569 |
| Aug 14, 2026 | 77.64 | 78.76 | 76.38 | 76.50 | 76.50 | -2.45% | 471,079 |
| Aug 13, 2026 | 76.26 | 78.80 | 75.56 | 78.42 | 78.42 | 3.84% | 545,136 |
| Aug 12, 2026 | 76.56 | 76.64 | 74.94 | 75.52 | 75.52 | -0.25% | 274,412 |
| Aug 11, 2026 | 75.36 | 77.19 | 75.19 | 75.71 | 75.71 | 1.12% | 363,402 |
| Aug 10, 2026 | 74.23 | 75.31 | 73.98 | 74.87 | 74.87 | 0.11% | 422,834 |
| Aug 7, 2026 | 74.66 | 75.51 | 73.68 | 74.79 | 74.79 | 0.52% | 540,550 |
| Aug 6, 2026 | 77.09 | 77.59 | 74.25 | 74.40 | 74.40 | -2.34% | 483,815 |
| Aug 5, 2026 | 76.23 | 76.81 | 75.17 | 76.18 | 76.18 | 0.05% | 518,748 |
| Aug 4, 2026 | 76.62 | 77.72 | 76.06 | 76.14 | 76.14 | 0.26% | 637,206 |
| Aug 3, 2026 | 75.66 | 77.00 | 74.75 | 75.94 | 75.94 | 0.18% | 654,063 |
| Jul 31, 2026 | 75.75 | 76.74 | 74.19 | 75.80 | 75.80 | -0.50% | 825,880 |
| Jul 30, 2026 | 72.72 | 77.20 | 69.16 | 76.18 | 76.18 | 3.20% | 766,662 |
| Jul 29, 2026 | 76.86 | 77.84 | 73.30 | 73.82 | 73.82 | -4.71% | 700,821 |
| Jul 28, 2026 | 76.91 | 78.04 | 74.85 | 77.47 | 77.47 | 1.65% | 694,955 |
| Jul 27, 2026 | 76.98 | 78.65 | 75.79 | 76.21 | 76.21 | 0.16% | 443,912 |
| Jul 24, 2026 | 76.02 | 77.70 | 74.72 | 76.09 | 76.09 | 0.37% | 624,669 |
| Jul 23, 2026 | 74.84 | 76.36 | 74.84 | 75.81 | 75.81 | -0.59% | 446,638 |
| Jul 22, 2026 | 76.83 | 77.92 | 75.01 | 76.26 | 76.26 | -1.27% | 438,151 |
| Jul 21, 2026 | 76.48 | 77.72 | 75.95 | 77.24 | 77.24 | 1.43% | 515,207 |
| Jul 20, 2026 | 77.16 | 77.16 | 75.18 | 76.15 | 76.15 | -0.22% | 421,699 |
| Jul 17, 2026 | 75.84 | 77.65 | 75.45 | 76.32 | 76.32 | -1.73% | 556,218 |
| Jul 16, 2026 | 77.16 | 78.13 | 76.37 | 77.66 | 77.66 | -0.12% | 789,424 |
| Jul 15, 2026 | 75.74 | 77.98 | 75.74 | 77.75 | 77.75 | 3.75% | 682,103 |
| Jul 14, 2026 | 72.90 | 75.22 | 72.83 | 74.94 | 74.94 | 4.11% | 495,111 |
| Jul 13, 2026 | 72.20 | 72.61 | 70.98 | 71.98 | 71.98 | -0.17% | 616,976 |
| Jul 10, 2026 | 73.83 | 74.38 | 72.03 | 72.10 | 72.10 | -1.82% | 572,062 |
| Jul 9, 2026 | 72.05 | 74.89 | 71.82 | 73.44 | 73.44 | 3.60% | 588,813 |
| Jul 8, 2026 | 74.08 | 74.24 | 70.69 | 70.89 | 70.89 | -5.58% | 763,313 |
| Jul 7, 2026 | 73.42 | 75.75 | 72.34 | 75.08 | 75.08 | 2.93% | 810,920 |
| Jul 6, 2026 | 71.01 | 73.36 | 71.01 | 72.94 | 72.94 | 2.60% | 563,703 |
| Jul 2, 2026 | 73.00 | 73.59 | 70.27 | 71.09 | 71.09 | -1.46% | 896,679 |
| Jul 1, 2026 | 72.53 | 74.20 | 72.10 | 72.14 | 72.14 | -0.28% | 623,255 |
| Jun 30, 2026 | 72.72 | 73.99 | 72.21 | 72.34 | 72.34 | -0.43% | 749,509 |
| Jun 29, 2026 | 75.16 | 75.65 | 72.02 | 72.65 | 72.65 | -4.58% | 774,605 |
| Jun 26, 2026 | 77.96 | 77.96 | 74.46 | 76.14 | 76.14 | -1.96% | 1,981,461 |
| Jun 25, 2026 | 78.76 | 81.13 | 77.24 | 77.66 | 77.66 | -1.80% | 611,670 |
| Jun 24, 2026 | 80.29 | 80.29 | 78.49 | 79.08 | 79.08 | -1.21% | 672,751 |
| Jun 23, 2026 | 81.24 | 81.95 | 79.78 | 80.05 | 80.05 | -2.10% | 493,535 |
| Jun 22, 2026 | 82.48 | 82.95 | 81.43 | 81.77 | 81.77 | -0.04% | 429,698 |
| Jun 18, 2026 | 81.38 | 82.56 | 80.70 | 81.80 | 81.80 | 1.23% | 883,596 |
| Jun 17, 2026 | 81.28 | 82.75 | 80.17 | 80.81 | 80.81 | -0.20% | 602,224 |