Piper Sandler Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	77.18	77.18	76.70	76.83	-	1.59%	14,159
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
May 18, 2026	78.18	80.02	78.18	79.22	79.02	0.55%	649,680
May 15, 2026	80.14	80.27	78.15	78.79	78.59	-2.20%	638,172
May 14, 2026	81.61	82.65	80.28	80.56	80.36	0.01%	597,320
May 13, 2026	79.72	80.58	79.04	80.55	80.35	0.19%	639,448
May 12, 2026	80.02	80.77	78.16	80.40	80.20	0.53%	634,608
May 11, 2026	80.87	81.58	79.59	79.98	79.78	-1.30%	668,502
May 8, 2026	80.57	81.56	80.12	81.03	80.83	0.71%	680,584
May 7, 2026	80.76	81.54	80.03	80.46	80.26	-0.14%	499,514
May 6, 2026	81.50	82.79	80.40	80.57	80.37	0.21%	703,542
May 5, 2026	77.72	81.17	77.59	80.40	80.20	3.51%	668,260
May 4, 2026	78.79	79.22	76.20	77.67	77.47	-2.20%	1,204,232
May 1, 2026	83.93	87.23	79.33	79.42	79.22	-8.92%	1,319,832
Apr 30, 2026	85.13	87.40	84.22	87.20	86.98	0.95%	677,507
Apr 29, 2026	87.41	87.43	84.37	86.38	86.16	-1.73%	570,412
Apr 28, 2026	88.76	89.62	87.47	87.90	87.68	-0.16%	550,779
Apr 27, 2026	86.65	88.21	86.13	88.04	87.82	1.44%	455,412
Apr 24, 2026	87.57	88.35	86.56	86.79	86.57	-1.13%	471,224
Apr 23, 2026	88.44	89.15	85.86	87.78	87.56	-1.37%	572,493
Apr 22, 2026	92.17	93.00	88.70	89.00	88.78	-2.44%	589,991
Apr 21, 2026	91.56	93.06	90.55	91.23	91.00	0.08%	662,693
Apr 20, 2026	90.34	91.90	90.34	91.16	90.93	0.62%	533,185
Apr 17, 2026	90.51	91.91	89.78	90.60	90.37	2.00%	541,446
Apr 16, 2026	88.58	89.84	88.31	88.82	88.60	0.27%	737,392
Apr 15, 2026	88.01	89.01	87.13	88.58	88.36	1.45%	555,533
Apr 14, 2026	86.30	87.61	85.56	87.31	87.09	2.07%	599,343
Apr 13, 2026	82.59	85.59	82.11	85.54	85.32	2.48%	412,376
Apr 10, 2026	83.13	83.74	82.10	83.47	83.26	0.26%	483,467
Apr 9, 2026	80.86	83.80	80.50	83.25	83.04	2.07%	752,820
Apr 8, 2026	82.12	84.02	80.91	81.56	81.35	4.22%	827,456
Apr 7, 2026	77.55	78.84	77.02	78.26	78.06	0.28%	546,719
Apr 6, 2026	78.57	79.06	77.29	78.04	77.84	0.27%	602,586
Apr 2, 2026	74.87	78.91	74.30	77.83	77.63	1.59%	686,040
Apr 1, 2026	77.66	80.00	75.81	76.61	76.42	0.08%	512,278
Mar 31, 2026	75.63	77.14	74.23	76.55	76.36	3.22%	647,118
Mar 30, 2026	73.47	75.19	72.88	74.16	73.97	1.56%	516,032
Mar 27, 2026	73.86	74.41	72.48	73.02	72.84	-2.70%	574,636
Mar 26, 2026	73.92	75.49	73.52	75.05	74.86	0.74%	558,871
Mar 25, 2026	75.26	76.51	72.49	74.50	74.31	0.93%	731,853