Skip to main content
logo
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
65.54
+1.14 (1.77%)
Oct 22, 2026, 4:00 PM EDT - Market closed

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202664.6365.5664.6365.5465.541.77%554,999
Oct 21, 202664.9164.9163.5664.4064.400.39%867,821
Oct 20, 202663.6865.0663.5064.1564.151.10%760,701
Oct 19, 202664.9164.9163.0263.4563.45-1.81%436,999
Oct 16, 202664.9765.3764.2064.6264.620.08%861,893
Oct 15, 202664.0064.9163.3964.5764.570.14%831,217
Oct 14, 202662.6267.6461.3564.4864.480.96%3,119,575
Oct 13, 202665.5265.6463.7963.8763.87-1.59%485,338
Oct 12, 202665.1765.9764.1464.9064.90-0.58%735,566
Oct 9, 202664.8865.7463.6765.2865.281.40%540,116
Oct 8, 202663.2364.5962.8164.3864.380.92%660,073
Oct 7, 202664.4264.4262.6963.7963.79-2.85%617,177
Oct 6, 202666.1066.2665.1465.6665.660.05%446,325
Oct 5, 202665.9866.3764.2565.6365.630.41%875,605
Oct 2, 202666.1167.1965.2265.3665.36-0.64%821,273
Oct 1, 202665.1566.2762.9665.7865.78-0.29%1,013,658
Sep 30, 202665.7166.5664.2365.9765.971.93%1,669,628
Sep 29, 202671.7572.3264.7164.7264.72-9.72%2,398,374
Sep 28, 202672.2172.2970.4671.6971.69-0.90%698,697
Sep 25, 202671.3772.6571.1872.3472.341.77%483,228
Sep 24, 202672.1873.0869.9271.0871.08-1.85%819,273
Sep 23, 202672.1373.4272.1372.4272.42-0.44%550,917
Sep 22, 202674.4074.7071.6672.7472.74-1.53%562,281
Sep 21, 202673.4574.0672.3173.8773.872.09%416,026
Sep 18, 202672.8072.8071.4372.3672.360.37%1,102,955
Sep 17, 202672.5273.0871.4572.0972.091.02%627,094
Sep 16, 202672.8573.6569.8071.3671.36-2.23%674,940
Sep 15, 202674.5575.1272.8372.9972.99-2.21%603,070
Sep 14, 202675.4076.4074.4174.6474.64-2.34%718,344
Sep 11, 202677.6278.4075.7176.4376.430.42%514,315
Sep 10, 202676.7977.5075.3776.1176.11-1.10%508,655
Sep 9, 202677.2477.6175.8976.9676.96-0.49%655,586
Sep 8, 202676.6477.9875.7977.3477.340.39%479,454
Sep 4, 202676.5577.2375.7877.0477.04-0.91%417,916
Sep 3, 202676.4778.1175.7977.7577.753.40%470,273
Sep 2, 202674.6376.0374.3275.1975.190.94%945,480
Sep 1, 202674.1277.3473.6374.4974.49-0.76%557,870
Aug 31, 202675.3575.6474.7175.0675.06-0.73%791,341
Aug 28, 202674.7575.6374.3675.6175.611.57%531,725
Aug 27, 202675.2175.7074.4374.6474.440.27%414,261
Aug 26, 202674.6375.1574.0274.4474.24-0.40%353,992
Aug 25, 202675.1275.4273.6574.7474.54-0.08%528,835
Aug 24, 202675.3175.9974.2774.8074.60-0.29%342,237
Aug 21, 202673.6975.1773.6375.0274.822.96%431,664
Aug 20, 202674.1574.8372.4172.8672.66-2.63%396,054
Aug 19, 202675.5876.9374.4274.8374.63-0.12%420,768
Aug 18, 202674.0175.5573.6374.9274.72-0.43%433,123
Aug 17, 202676.0976.7275.0075.2475.04-1.65%430,684
Aug 14, 202677.6478.7676.3876.5076.30-2.45%471,080
Aug 13, 202676.2678.8075.5678.4278.213.84%545,145