Skip to main content
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
288.83
-9.36 (-3.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025300.48300.77286.16288.83288.83-3.14%148,311
Feb 20, 2025304.53305.95292.89298.19298.19-2.79%144,323
Feb 19, 2025306.28308.37305.09306.76306.76-0.92%109,728
Feb 18, 2025305.26309.70305.26309.60309.601.18%97,869
Feb 14, 2025303.24307.12301.48305.99305.991.79%79,742
Feb 13, 2025300.84302.66296.87300.62300.620.28%108,640
Feb 12, 2025297.56300.48294.80299.79299.79-1.38%108,086
Feb 11, 2025306.63306.63301.07303.99303.99-1.47%96,910
Feb 10, 2025314.31314.31305.51308.54308.54-1.49%96,460
Feb 7, 2025323.00323.00311.93313.22313.22-1.92%103,091
Feb 6, 2025327.04328.01318.84319.36319.36-1.33%97,420
Feb 5, 2025322.95324.10319.96323.68323.681.10%86,332
Feb 4, 2025317.27320.92315.94320.17320.171.07%106,413
Feb 3, 2025312.37318.93305.02316.78316.78-0.11%125,859
Jan 31, 2025327.00333.09314.98317.14317.142.30%196,797
Jan 30, 2025313.37315.99308.68310.01310.010.43%83,686
Jan 29, 2025309.56314.16307.02308.69308.69-0.68%84,869
Jan 28, 2025300.20311.83300.20310.79310.792.82%76,986
Jan 27, 2025304.61306.77299.17302.26302.26-1.32%77,375
Jan 24, 2025304.85307.49303.78306.29306.290.38%79,539
Jan 23, 2025306.78308.00304.18305.12305.12-0.93%68,963
Jan 22, 2025310.44311.24304.33307.99307.99-0.87%78,924
Jan 21, 2025307.63311.57307.63310.68310.682.08%70,225
Jan 17, 2025305.78306.04303.39304.36304.360.61%53,923
Jan 16, 2025305.45308.50301.63302.50302.50-0.42%86,411
Jan 15, 2025304.86306.92299.90303.79303.793.21%73,246
Jan 14, 2025289.40295.23288.30294.34294.343.13%82,831
Jan 13, 2025277.15286.10276.70285.41285.411.07%123,393
Jan 10, 2025288.47288.47279.72282.40282.40-5.08%154,087
Jan 8, 2025294.00298.78293.90297.52297.520.90%59,782
Jan 7, 2025297.01298.43288.02294.87294.87-0.88%112,483
Jan 6, 2025299.51300.24293.09297.50297.50-1.30%150,519
Jan 3, 2025302.49302.49296.15301.43301.430.71%113,575
Jan 2, 2025301.55304.13296.99299.31299.31-0.21%57,971
Dec 31, 2024301.33302.04296.70299.95299.950.65%104,650
Dec 30, 2024296.84299.92294.44298.01298.01-1.03%70,950
Dec 27, 2024302.29304.07297.42301.10301.10-1.59%56,756
Dec 26, 2024301.30306.90301.30305.98305.980.81%57,731
Dec 24, 2024299.41303.56298.84303.53303.531.27%29,631
Dec 23, 2024296.84300.05294.91299.72299.720.66%59,603
Dec 20, 2024288.76300.15288.01297.75297.751.75%338,844
Dec 19, 2024300.49306.16292.32292.63292.63-1.18%113,421
Dec 18, 2024314.38317.38293.04296.13296.13-5.14%142,823
Dec 17, 2024318.54319.10310.96312.19312.19-2.85%94,842
Dec 16, 2024316.74322.61316.74321.34321.340.75%75,158
Dec 13, 2024322.06325.50317.75318.96318.96-0.51%74,550
Dec 12, 2024323.70326.32319.05320.61320.61-1.16%109,141
Dec 11, 2024326.72327.96323.50324.37324.370.39%129,020
Dec 10, 2024327.92328.52321.45323.11323.11-0.79%104,238
Dec 9, 2024336.49336.49325.03325.68325.68-2.24%84,857
Dec 6, 2024332.72335.46328.77333.15333.150.43%74,956
Dec 5, 2024331.73334.17329.70331.71331.71-0.72%63,382
Dec 4, 2024336.45336.45331.25334.13334.13-0.17%59,139
Dec 3, 2024341.26341.98333.27334.71334.71-2.41%70,454
Dec 2, 2024347.73349.32341.47342.96342.96-0.01%95,958
Nov 29, 2024345.42346.91341.13342.99342.990.37%46,457
Nov 27, 2024346.45347.46339.79341.71341.71-0.39%71,939
Nov 26, 2024345.90345.90342.00343.04343.04-1.65%54,621
Nov 25, 2024343.63351.80343.63348.81348.812.38%170,872
Nov 22, 2024341.85343.74338.66340.71340.710.11%71,263
Nov 21, 2024337.73343.83336.79340.34339.691.86%83,825
Nov 20, 2024334.41334.57330.46334.13333.49-0.38%66,416
Nov 19, 2024332.15337.76331.85335.39334.75-0.78%81,522
Nov 18, 2024338.69341.56337.11338.01337.370.57%98,573
Nov 15, 2024333.43336.53330.07336.11335.471.42%82,883
Nov 14, 2024333.40336.89330.17331.39330.76-0.86%80,582
Nov 13, 2024340.85344.64334.00334.26333.62-0.94%89,351
Nov 12, 2024342.00343.16335.47337.43336.79-1.35%118,730
Nov 11, 2024339.49343.86337.81342.04341.392.27%99,182
Nov 8, 2024332.92340.06332.92334.44333.80-0.33%145,952
Nov 7, 2024345.12345.12332.68335.55334.91-3.34%194,459
Nov 6, 2024313.01347.15313.01347.15346.4919.45%414,475
Nov 5, 2024282.46292.02282.46290.63290.082.59%101,193
Nov 4, 2024280.82285.88278.14283.29282.75-0.13%95,636
Nov 1, 2024286.89288.71281.31283.66283.120.01%104,836
Oct 31, 2024287.23287.23283.11283.64283.10-0.64%73,139
Oct 30, 2024287.15291.89285.24285.48284.94-1.13%64,064
Oct 29, 2024286.88289.02284.37288.73288.18-0.20%111,567
Oct 28, 2024284.47291.48283.74289.32288.773.13%171,023
Oct 25, 2024280.79294.20278.59280.53280.00-3.09%168,804
Oct 24, 2024290.51291.71287.55289.48288.930.38%150,316
Oct 23, 2024293.90297.69286.50288.39287.84-2.70%128,703
Oct 22, 2024297.50298.89295.45296.39295.83-0.69%76,450
Oct 21, 2024304.51304.51297.73298.46297.89-1.56%56,327
Oct 18, 2024304.08306.10300.98303.20302.62-0.14%100,903
Oct 17, 2024301.27305.54301.10303.62303.040.48%86,169
Oct 16, 2024302.19304.99301.54302.16301.591.03%111,611
Oct 15, 2024293.78303.10293.78299.09298.521.53%117,450
Oct 14, 2024293.99295.80293.03294.59294.030.63%94,788
Oct 11, 2024284.19293.51284.19292.75292.193.39%113,199
Oct 10, 2024284.55284.71280.25283.16282.62-1.27%100,387
Oct 9, 2024286.00291.31284.54286.80286.25-0.44%97,547
Oct 8, 2024288.10292.28285.09288.06287.510.43%86,524
Oct 7, 2024290.06292.60283.99286.84286.29-1.39%78,915
Oct 4, 2024287.55291.20286.56290.89290.343.05%85,268
Oct 3, 2024282.48284.77280.29282.27281.73-0.42%67,033
Oct 2, 2024279.78285.87278.56283.47282.930.32%52,871
Oct 1, 2024282.69284.07278.68282.57282.03-0.44%116,473
Sep 30, 2024280.10283.81278.45283.81283.270.65%76,053
Sep 27, 2024282.43286.06280.46281.99281.450.59%79,331