Piper Sandler Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	72.72	73.40	69.16	72.28	-	-2.09%	216,830
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
Jun 16, 2026	80.56	81.32	80.16	80.97	80.97	1.82%	268,446
Jun 15, 2026	80.72	82.23	79.34	79.52	79.52	0.59%	369,088
Jun 12, 2026	78.85	80.47	78.19	79.05	79.05	1.45%	285,942
Jun 11, 2026	76.85	78.30	75.91	77.92	77.92	1.82%	439,752
Jun 10, 2026	79.35	80.32	76.33	76.53	76.53	-3.27%	445,447
Jun 9, 2026	77.71	80.15	77.11	79.12	79.12	2.87%	370,136
Jun 8, 2026	77.54	78.62	76.81	76.91	76.91	0.31%	515,459
Jun 5, 2026	77.14	77.65	76.00	76.67	76.67	-0.51%	839,072
Jun 4, 2026	77.18	77.71	75.69	77.06	77.06	1.89%	678,252
Jun 3, 2026	76.45	77.00	74.60	75.63	75.63	-2.27%	483,887
Jun 2, 2026	76.24	77.82	76.24	77.39	77.39	0.19%	452,790
Jun 1, 2026	76.76	78.07	76.26	77.24	77.24	-1.49%	633,540
May 29, 2026	78.77	79.60	77.55	78.41	78.41	-0.78%	769,608
May 28, 2026	78.80	79.75	76.72	79.23	79.03	0.20%	428,274
May 27, 2026	80.62	80.75	78.69	79.07	78.87	-2.20%	487,207
May 26, 2026	80.69	81.01	79.66	80.85	80.65	0.21%	399,933
May 22, 2026	81.06	81.70	79.70	80.68	80.48	-0.10%	383,634
May 21, 2026	79.33	81.53	79.13	80.76	80.56	0.90%	485,974
May 20, 2026	78.18	80.22	77.10	80.04	79.84	3.12%	528,329
May 19, 2026	78.45	78.93	77.49	77.62	77.42	-2.02%	647,785