Skip to main content
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
334.13
-1.26 (-0.38%)
Nov 20, 2024, 4:00 PM EST - Market closed

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024334.41334.57330.46334.13334.13-0.38%66,416
Nov 19, 2024332.15337.76331.85335.39335.39-0.78%81,522
Nov 18, 2024338.69341.56337.11338.01338.010.57%98,573
Nov 15, 2024333.43336.53330.07336.11336.111.42%82,883
Nov 14, 2024333.40336.89330.17331.39331.39-0.86%80,582
Nov 13, 2024340.85344.64334.00334.26334.26-0.94%89,351
Nov 12, 2024342.00343.16335.47337.43337.43-1.35%118,730
Nov 11, 2024339.49343.86337.81342.04342.042.27%99,182
Nov 8, 2024332.92340.06332.92334.44334.44-0.33%145,952
Nov 7, 2024345.12345.12332.68335.55335.55-3.34%194,459
Nov 6, 2024313.01347.15313.01347.15347.1519.45%414,475
Nov 5, 2024282.46292.02282.46290.63290.632.59%101,193
Nov 4, 2024280.82285.88278.14283.29283.29-0.13%95,636
Nov 1, 2024286.89288.71281.31283.66283.660.01%104,836
Oct 31, 2024287.23287.23283.11283.64283.64-0.64%73,139
Oct 30, 2024287.15291.89285.24285.48285.48-1.13%64,064
Oct 29, 2024286.88289.02284.37288.73288.73-0.20%111,567
Oct 28, 2024284.47291.48283.74289.32289.323.13%171,023
Oct 25, 2024280.79294.20278.59280.53280.53-3.09%168,804
Oct 24, 2024290.51291.71287.55289.48289.480.38%150,316
Oct 23, 2024293.90297.69286.50288.39288.39-2.70%128,703
Oct 22, 2024297.50298.89295.45296.39296.39-0.69%76,450
Oct 21, 2024304.51304.51297.73298.46298.46-1.56%56,327
Oct 18, 2024304.08306.10300.98303.20303.20-0.14%100,903
Oct 17, 2024301.27305.54301.10303.62303.620.48%86,169
Oct 16, 2024302.19304.99301.54302.16302.161.03%111,611
Oct 15, 2024293.78303.10293.78299.09299.091.53%117,450
Oct 14, 2024293.99295.80293.03294.59294.590.63%94,788
Oct 11, 2024284.19293.51284.19292.75292.753.39%113,199
Oct 10, 2024284.55284.71280.25283.16283.16-1.27%100,387
Oct 9, 2024286.00291.31284.54286.80286.80-0.44%97,547
Oct 8, 2024288.10292.28285.09288.06288.060.43%86,524
Oct 7, 2024290.06292.60283.99286.84286.84-1.39%78,915
Oct 4, 2024287.55291.20286.56290.89290.893.05%85,268
Oct 3, 2024282.48284.77280.29282.27282.27-0.42%67,033
Oct 2, 2024279.78285.87278.56283.47283.470.32%52,871
Oct 1, 2024282.69284.07278.68282.57282.57-0.44%116,473
Sep 30, 2024280.10283.81278.45283.81283.810.65%76,053
Sep 27, 2024282.43286.06280.46281.99281.990.59%79,331
Sep 26, 2024285.02285.72279.95280.33280.33-1.15%65,079
Sep 25, 2024285.41286.63282.87283.58283.58-1.18%85,864
Sep 24, 2024288.06288.06283.98286.98286.98-0.18%60,338
Sep 23, 2024288.03289.02284.77287.51287.510.18%78,183
Sep 20, 2024287.90287.90282.63286.99286.991.12%271,889
Sep 19, 2024283.49286.23280.71283.82283.823.07%124,920
Sep 18, 2024274.21282.75272.83275.37275.370.42%128,116
Sep 17, 2024274.65279.00273.84274.21274.211.02%60,210
Sep 16, 2024269.08273.45268.95271.44271.441.42%79,444
Sep 13, 2024264.84269.34264.41267.64267.642.52%77,888
Sep 12, 2024257.47262.19255.38261.07261.072.15%72,555
Sep 11, 2024256.49258.12251.15255.58255.58-1.22%103,849
Sep 10, 2024262.69263.00255.05258.74258.74-1.08%132,227
Sep 9, 2024259.44266.15259.44261.57261.570.88%123,200
Sep 6, 2024266.14267.21257.70259.29259.29-2.13%95,978
Sep 5, 2024263.38266.76261.24264.92264.921.13%85,738
Sep 4, 2024261.00265.26260.33261.96261.96-0.19%65,242
Sep 3, 2024269.74269.74259.81262.45262.45-3.76%165,213
Aug 30, 2024268.38272.80267.39272.70272.701.62%111,443
Aug 29, 2024270.49271.95267.33268.35268.350.12%73,645
Aug 28, 2024268.30272.02265.88268.02267.37-0.69%54,898
Aug 27, 2024270.54271.97268.78269.89269.24-0.76%65,720
Aug 26, 2024275.71275.73270.97271.95271.29-0.73%87,338
Aug 23, 2024266.99277.10266.99273.95273.293.25%76,989
Aug 22, 2024264.95266.78263.39265.33264.690.14%51,605
Aug 21, 2024265.78266.06262.97264.96264.320.59%63,686
Aug 20, 2024268.88268.88262.88263.41262.77-2.22%81,293
Aug 19, 2024266.42269.64263.55269.40268.750.52%94,463
Aug 16, 2024267.90272.31267.20268.01267.360.11%93,156
Aug 15, 2024267.65268.38264.50267.71267.062.26%124,794
Aug 14, 2024258.26261.79256.49261.79261.162.03%120,175
Aug 13, 2024256.04258.12253.91256.59255.970.95%80,286
Aug 12, 2024257.46257.48253.51254.18253.57-1.78%114,511
Aug 9, 2024256.31261.67255.26258.79258.171.45%164,710
Aug 8, 2024245.94255.59243.78255.10254.485.34%150,172
Aug 7, 2024246.19248.17241.09242.16241.58-0.37%184,361
Aug 6, 2024240.53246.36237.66243.06242.471.92%97,768
Aug 5, 2024229.78240.14222.50238.48237.90-2.48%299,627
Aug 2, 2024256.91260.92236.19244.54243.95-6.70%320,962
Aug 1, 2024274.33275.49258.30262.11261.48-4.09%305,638
Jul 31, 2024279.83280.45273.28273.28272.62-1.46%213,401
Jul 30, 2024275.05280.21275.05277.34276.671.35%137,030
Jul 29, 2024278.41278.41269.14273.65272.99-0.55%112,815
Jul 26, 2024272.62277.51272.62275.15274.492.68%174,192
Jul 25, 2024260.29273.50260.29267.98267.333.11%219,780
Jul 24, 2024266.36269.55259.80259.90259.27-3.22%197,889
Jul 23, 2024263.03270.94263.03268.56267.912.13%143,690
Jul 22, 2024258.27264.29256.23262.96262.331.91%129,881
Jul 19, 2024260.04261.25256.00258.03257.41-0.79%148,153
Jul 18, 2024256.45263.19256.45260.09259.461.07%316,404
Jul 17, 2024256.97261.37255.35257.33256.71-0.48%197,480
Jul 16, 2024249.98259.71249.98258.57257.954.24%197,287
Jul 15, 2024246.29251.05243.43248.06247.462.12%175,482
Jul 12, 2024241.62246.14241.62242.91242.321.13%179,214
Jul 11, 2024239.57241.34236.77240.20239.621.82%125,285
Jul 10, 2024233.67237.16232.05235.91235.341.21%126,993
Jul 9, 2024234.27236.44232.45233.09232.530.37%157,936
Jul 8, 2024233.45235.15230.55232.24231.68-0.05%67,283
Jul 5, 2024228.64232.51227.45232.36231.800.45%65,404
Jul 3, 2024230.72231.35228.61231.31230.750.18%60,871
Jul 2, 2024232.98234.82229.68230.90230.34-0.47%182,185