Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
75.66
-1.30 (-1.70%)
Sep 10, 2026, 3:27 PM EDT - Market open
Piper Sandler Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 76.79 | 77.50 | 76.19 | 76.71 | - | -0.33% | 87,478 |
| Sep 9, 2026 | 77.24 | 77.61 | 75.89 | 76.96 | 76.96 | -0.49% | 655,586 |
| Sep 8, 2026 | 76.64 | 77.98 | 75.79 | 77.34 | 77.34 | 0.39% | 479,454 |
| Sep 4, 2026 | 76.55 | 77.23 | 75.78 | 77.04 | 77.04 | -0.91% | 417,916 |
| Sep 3, 2026 | 76.47 | 78.11 | 75.79 | 77.75 | 77.75 | 3.40% | 470,273 |
| Sep 2, 2026 | 74.63 | 76.03 | 74.32 | 75.19 | 75.19 | 0.94% | 945,480 |
| Sep 1, 2026 | 74.12 | 77.34 | 73.63 | 74.49 | 74.49 | -0.76% | 557,870 |
| Aug 31, 2026 | 75.35 | 75.64 | 74.71 | 75.06 | 75.06 | -0.73% | 791,341 |
| Aug 28, 2026 | 74.75 | 75.63 | 74.36 | 75.61 | 75.61 | 1.57% | 531,725 |
| Aug 27, 2026 | 75.21 | 75.70 | 74.43 | 74.64 | 74.44 | 0.27% | 414,261 |
| Aug 26, 2026 | 74.63 | 75.15 | 74.02 | 74.44 | 74.24 | -0.40% | 353,992 |
| Aug 25, 2026 | 75.12 | 75.42 | 73.65 | 74.74 | 74.54 | -0.08% | 528,835 |
| Aug 24, 2026 | 75.31 | 75.99 | 74.27 | 74.80 | 74.60 | -0.29% | 342,237 |
| Aug 21, 2026 | 73.69 | 75.17 | 73.63 | 75.02 | 74.82 | 2.96% | 431,664 |
| Aug 20, 2026 | 74.15 | 74.83 | 72.41 | 72.86 | 72.66 | -2.63% | 396,054 |
| Aug 19, 2026 | 75.58 | 76.93 | 74.42 | 74.83 | 74.63 | -0.12% | 420,768 |
| Aug 18, 2026 | 74.01 | 75.55 | 73.63 | 74.92 | 74.72 | -0.43% | 433,123 |
| Aug 17, 2026 | 76.09 | 76.72 | 75.00 | 75.24 | 75.04 | -1.65% | 430,684 |
| Aug 14, 2026 | 77.64 | 78.76 | 76.38 | 76.50 | 76.30 | -2.45% | 471,080 |
| Aug 13, 2026 | 76.26 | 78.80 | 75.56 | 78.42 | 78.21 | 3.84% | 545,145 |
| Aug 12, 2026 | 76.56 | 76.64 | 74.94 | 75.52 | 75.32 | -0.25% | 274,412 |
| Aug 11, 2026 | 75.36 | 77.19 | 75.19 | 75.71 | 75.51 | 1.12% | 363,402 |
| Aug 10, 2026 | 74.23 | 75.31 | 73.98 | 74.87 | 74.67 | 0.11% | 422,835 |
| Aug 7, 2026 | 74.66 | 75.51 | 73.68 | 74.79 | 74.59 | 0.52% | 540,552 |
| Aug 6, 2026 | 77.09 | 77.59 | 74.25 | 74.40 | 74.20 | -2.34% | 484,191 |
| Aug 5, 2026 | 76.23 | 76.81 | 75.17 | 76.18 | 75.98 | 0.05% | 518,748 |
| Aug 4, 2026 | 76.62 | 77.72 | 76.06 | 76.14 | 75.94 | 0.26% | 637,244 |
| Aug 3, 2026 | 75.66 | 77.00 | 74.75 | 75.94 | 75.74 | 0.18% | 654,065 |
| Jul 31, 2026 | 75.75 | 76.74 | 74.19 | 75.80 | 75.60 | -0.50% | 825,882 |
| Jul 30, 2026 | 72.72 | 77.20 | 69.16 | 76.18 | 75.98 | 3.20% | 766,664 |
| Jul 29, 2026 | 76.86 | 77.84 | 73.30 | 73.82 | 73.62 | -4.71% | 734,841 |
| Jul 28, 2026 | 76.91 | 78.04 | 74.85 | 77.47 | 77.26 | 1.65% | 695,010 |
| Jul 27, 2026 | 76.98 | 78.65 | 75.79 | 76.21 | 76.01 | 0.16% | 443,912 |
| Jul 24, 2026 | 76.02 | 77.70 | 74.72 | 76.09 | 75.89 | 0.37% | 624,670 |
| Jul 23, 2026 | 74.84 | 76.36 | 74.84 | 75.81 | 75.61 | -0.59% | 446,639 |
| Jul 22, 2026 | 76.83 | 77.92 | 75.01 | 76.26 | 76.06 | -1.27% | 438,353 |
| Jul 21, 2026 | 76.48 | 77.72 | 75.95 | 77.24 | 77.03 | 1.43% | 515,208 |
| Jul 20, 2026 | 77.16 | 77.16 | 75.18 | 76.15 | 75.95 | -0.22% | 421,699 |
| Jul 17, 2026 | 75.84 | 77.65 | 75.45 | 76.32 | 76.12 | -1.73% | 556,220 |
| Jul 16, 2026 | 77.16 | 78.13 | 76.37 | 77.66 | 77.45 | -0.12% | 789,424 |
| Jul 15, 2026 | 75.74 | 77.98 | 75.74 | 77.75 | 77.54 | 3.75% | 682,103 |
| Jul 14, 2026 | 72.90 | 75.22 | 72.83 | 74.94 | 74.74 | 4.11% | 495,114 |
| Jul 13, 2026 | 72.20 | 72.61 | 70.98 | 71.98 | 71.79 | -0.17% | 616,984 |
| Jul 10, 2026 | 73.83 | 74.38 | 72.03 | 72.10 | 71.91 | -1.82% | 572,062 |
| Jul 9, 2026 | 72.05 | 74.89 | 71.82 | 73.44 | 73.24 | 3.60% | 589,569 |
| Jul 8, 2026 | 74.08 | 74.24 | 70.69 | 70.89 | 70.70 | -5.58% | 775,481 |
| Jul 7, 2026 | 73.42 | 75.75 | 72.34 | 75.08 | 74.88 | 2.93% | 810,923 |
| Jul 6, 2026 | 71.01 | 73.36 | 71.01 | 72.94 | 72.74 | 2.60% | 563,703 |
| Jul 2, 2026 | 73.00 | 73.59 | 70.27 | 71.09 | 70.90 | -1.46% | 896,679 |
| Jul 1, 2026 | 72.53 | 74.20 | 72.10 | 72.14 | 71.95 | -0.28% | 623,255 |