Piper Sandler Companies (PIPR)

NYSE: PIPR · Real-Time Price · USD

67.08

-3.14 (-4.47%)

At close: Nov 5, 2026, 4:00 PM EST

67.14

+0.06 (0.09%)

After-hours: Nov 5, 2026, 6:30 PM EST

Piper Sandler Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	70.92	71.43	66.25	67.08	67.08	-4.47%	935,766
Nov 4, 2026	67.77	70.26	67.15	70.22	70.22	6.47%	1,041,132
Nov 3, 2026	67.76	67.76	65.75	65.95	65.95	-2.18%	1,056,813
Nov 2, 2026	64.19	67.87	64.19	67.42	67.42	5.66%	1,538,018
Oct 30, 2026	63.51	66.50	61.42	63.81	63.81	-7.14%	1,575,197
Oct 29, 2026	68.48	69.67	68.05	68.72	68.72	2.63%	787,455
Oct 28, 2026	65.88	67.41	65.86	66.96	66.96	2.54%	812,962
Oct 27, 2026	65.73	65.97	65.09	65.30	65.30	0.51%	610,601
Oct 26, 2026	64.53	65.57	64.28	64.97	64.97	0.53%	582,482
Oct 23, 2026	64.44	65.18	64.12	64.63	64.63	-1.39%	666,711
Oct 22, 2026	63.60	65.57	63.33	65.54	65.54	1.77%	555,001
Oct 21, 2026	64.91	64.91	63.56	64.40	64.40	0.39%	867,825
Oct 20, 2026	63.68	65.06	63.50	64.15	64.15	1.10%	760,707
Oct 19, 2026	64.91	64.91	63.02	63.45	63.45	-1.81%	437,002
Oct 16, 2026	64.97	65.37	64.20	64.62	64.62	0.08%	861,893
Oct 15, 2026	64.00	64.91	63.39	64.57	64.57	0.14%	831,217
Oct 14, 2026	62.62	67.64	61.35	64.48	64.48	0.96%	3,119,575
Oct 13, 2026	65.52	65.64	63.79	63.87	63.87	-1.59%	485,338
Oct 12, 2026	65.17	65.97	64.14	64.90	64.90	-0.58%	735,566
Oct 9, 2026	64.88	65.74	63.67	65.28	65.28	1.40%	540,116
Oct 8, 2026	63.23	64.59	62.81	64.38	64.38	0.92%	660,073
Oct 7, 2026	64.42	64.42	62.69	63.79	63.79	-2.85%	617,177
Oct 6, 2026	66.10	66.26	65.14	65.66	65.66	0.05%	446,325
Oct 5, 2026	65.98	66.37	64.25	65.63	65.63	0.41%	875,605
Oct 2, 2026	66.11	67.19	65.22	65.36	65.36	-0.64%	821,273
Oct 1, 2026	65.15	66.27	62.96	65.78	65.78	-0.29%	1,013,658
Sep 30, 2026	65.71	66.56	64.23	65.97	65.97	1.93%	1,669,628
Sep 29, 2026	71.75	72.32	64.71	64.72	64.72	-9.72%	2,398,374
Sep 28, 2026	72.21	72.29	70.46	71.69	71.69	-0.90%	698,697
Sep 25, 2026	71.37	72.65	71.18	72.34	72.34	1.77%	483,228
Sep 24, 2026	72.18	73.08	69.92	71.08	71.08	-1.85%	819,273
Sep 23, 2026	72.13	73.42	72.13	72.42	72.42	-0.44%	550,917
Sep 22, 2026	74.40	74.70	71.66	72.74	72.74	-1.53%	562,281
Sep 21, 2026	73.45	74.06	72.31	73.87	73.87	2.09%	416,026
Sep 18, 2026	72.80	72.80	71.43	72.36	72.36	0.37%	1,102,955
Sep 17, 2026	72.52	73.08	71.45	72.09	72.09	1.02%	627,094
Sep 16, 2026	72.85	73.65	69.80	71.36	71.36	-2.23%	674,940
Sep 15, 2026	74.55	75.12	72.83	72.99	72.99	-2.21%	603,070
Sep 14, 2026	75.40	76.40	74.41	74.64	74.64	-2.34%	718,344
Sep 11, 2026	77.62	78.40	75.71	76.43	76.43	0.42%	514,315
Sep 10, 2026	76.79	77.50	75.37	76.11	76.11	-1.10%	508,655
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