Piper Sandler Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	81.50	82.79	80.40	80.57	80.57	0.21%	703,347
May 5, 2026	77.72	81.17	77.59	80.40	80.40	3.51%	668,260
May 4, 2026	78.79	79.22	76.20	77.67	77.67	-2.20%	1,178,512
May 1, 2026	83.93	87.23	79.33	79.42	79.42	-8.92%	1,319,585
Apr 30, 2026	85.13	87.40	84.22	87.20	87.20	0.95%	676,273
Apr 29, 2026	87.41	87.43	84.37	86.38	86.38	-1.73%	570,329
Apr 28, 2026	88.76	89.62	87.47	87.90	87.90	-0.16%	539,540
Apr 27, 2026	86.65	88.21	86.13	88.04	88.04	1.44%	455,412
Apr 24, 2026	87.57	88.35	86.56	86.79	86.79	-1.13%	443,338
Apr 23, 2026	88.44	89.15	85.86	87.78	87.78	-1.37%	572,493
Apr 22, 2026	92.17	93.00	88.70	89.00	89.00	-2.44%	589,991
Apr 21, 2026	91.56	93.06	90.55	91.23	91.23	0.08%	662,611
Apr 20, 2026	90.34	91.90	90.34	91.16	91.16	0.62%	533,090
Apr 17, 2026	90.51	91.91	89.78	90.60	90.60	2.00%	541,216
Apr 16, 2026	88.58	89.84	88.31	88.82	88.82	0.27%	737,151
Apr 15, 2026	88.01	89.01	87.13	88.58	88.58	1.45%	555,496
Apr 14, 2026	86.30	87.61	85.56	87.31	87.31	2.07%	598,582
Apr 13, 2026	82.59	85.59	82.11	85.54	85.54	2.48%	411,875
Apr 10, 2026	83.13	83.74	82.10	83.47	83.47	0.26%	483,465
Apr 9, 2026	80.86	83.80	80.50	83.25	83.25	2.07%	672,819
Apr 8, 2026	82.12	84.02	80.91	81.56	81.56	4.22%	827,456
Apr 7, 2026	77.55	78.84	77.02	78.26	78.26	0.28%	546,547
Apr 6, 2026	78.57	79.06	77.29	78.04	78.04	0.27%	602,572
Apr 2, 2026	74.87	78.91	74.30	77.83	77.83	1.59%	686,040
Apr 1, 2026	77.66	80.00	75.81	76.61	76.61	0.08%	512,228
Mar 31, 2026	75.63	77.14	74.23	76.55	76.55	3.22%	647,118
Mar 30, 2026	73.47	75.19	72.88	74.16	74.16	1.56%	515,020
Mar 27, 2026	73.86	74.41	72.48	73.02	73.02	-2.70%	574,636
Mar 26, 2026	73.92	75.49	73.52	75.05	75.05	0.74%	556,810
Mar 25, 2026	75.26	76.51	72.49	74.50	74.50	0.93%	731,847
Mar 24, 2026	74.94	77.43	73.64	73.81	73.81	-1.25%	880,894
Mar 23, 2026	75.99	77.36	74.67	74.75	74.75	1.60%	963,784
Mar 20, 2026	74.11	74.49	73.02	73.57	73.57	-0.45%	1,468,440
Mar 19, 2026	73.59	74.58	72.45	73.90	73.90	-0.02%	661,024
Mar 18, 2026	73.95	75.74	73.89	73.92	73.92	-0.96%	618,268
Mar 17, 2026	73.87	75.88	73.87	74.63	74.63	2.49%	1,104,008
Mar 16, 2026	72.00	73.16	71.16	72.82	72.82	3.19%	1,043,244
Mar 13, 2026	70.77	72.00	69.86	70.58	70.58	0.87%	553,492
Mar 12, 2026	70.39	71.44	69.43	69.97	69.97	-3.53%	949,208
Mar 11, 2026	72.27	73.17	71.16	72.53	72.53	-0.02%	751,532
Mar 10, 2026	71.98	73.45	71.02	72.54	72.54	0.63%	710,036
Mar 9, 2026	71.39	72.48	68.70	72.09	72.09	-1.76%	1,080,004
Mar 6, 2026	72.70	73.46	71.24	73.38	73.38	-2.25%	670,368
Mar 5, 2026	74.96	76.67	73.57	75.07	75.07	-0.76%	776,256
Mar 4, 2026	76.97	77.13	75.55	75.65	75.65	1.13%	663,280
Mar 3, 2026	72.22	75.23	71.79	74.80	74.80	-1.69%	806,884
Mar 2, 2026	71.57	76.17	71.57	76.09	74.66	2.98%	995,176
Feb 27, 2026	77.06	77.06	72.35	73.89	72.50	-6.63%	1,646,560
Feb 26, 2026	78.40	80.02	78.40	79.14	77.65	1.78%	510,088
Feb 25, 2026	78.32	78.46	76.42	77.75	76.29	0.29%	829,084