Skip to main content
logo
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
319.26
-7.84 (-2.40%)
Oct 31, 2025, 4:00 PM EDT - Market closed

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025332.64345.00308.86319.26319.26-2.40%287,129
Oct 30, 2025323.18331.18320.06327.10327.100.23%245,487
Oct 29, 2025342.25342.25321.64326.36326.36-5.66%308,892
Oct 28, 2025350.75354.42344.13345.93345.93-1.50%225,309
Oct 27, 2025353.76357.58350.25351.19351.190.50%153,446
Oct 24, 2025344.15351.45344.15349.43349.432.93%111,878
Oct 23, 2025332.92341.54331.73339.47339.471.85%95,961
Oct 22, 2025333.23335.83330.91333.29333.290.08%123,419
Oct 21, 2025331.06334.48329.10333.04333.040.46%128,283
Oct 20, 2025332.42338.59329.80331.52331.520.92%243,091
Oct 17, 2025330.33332.82322.48328.51328.51-0.30%335,337
Oct 16, 2025345.74347.99329.11329.50329.50-5.11%294,010
Oct 15, 2025351.51355.82343.28347.26347.260.29%174,671
Oct 14, 2025336.00348.59336.00346.27346.271.58%217,506
Oct 13, 2025329.70341.46326.50340.89340.894.51%233,438
Oct 10, 2025334.22335.70322.61326.18326.18-1.98%236,308
Oct 9, 2025340.50341.35330.25332.77332.77-1.94%238,900
Oct 8, 2025341.84349.40335.61339.36339.36-0.21%181,994
Oct 7, 2025345.16345.16337.14340.06340.06-1.23%109,989
Oct 6, 2025344.90351.59340.23344.29344.290.75%207,628
Oct 3, 2025346.75357.21340.06341.72341.72-0.08%181,989
Oct 2, 2025338.89342.84336.08341.99341.991.07%127,759
Oct 1, 2025342.57345.40338.18338.37338.37-2.48%112,198
Sep 30, 2025354.85357.14342.57346.99346.99-1.61%150,934
Sep 29, 2025351.11365.04346.00352.66352.660.51%115,892
Sep 26, 2025347.48353.67347.48350.86350.860.88%84,571
Sep 25, 2025348.49352.70345.07347.81347.81-1.21%95,502
Sep 24, 2025362.32366.08352.01352.06352.06-2.95%110,277
Sep 23, 2025362.98370.35361.29362.77362.77-0.40%104,831
Sep 22, 2025362.71365.18359.22364.21364.21-0.57%94,920
Sep 19, 2025370.53374.77363.45366.30366.30-0.84%269,879
Sep 18, 2025356.12370.16354.53369.40369.404.25%175,535
Sep 17, 2025344.95360.00344.95354.35354.352.61%197,177
Sep 16, 2025350.00350.64343.00345.33345.33-1.23%181,799
Sep 15, 2025346.58352.34344.98349.64349.641.08%167,879
Sep 12, 2025344.59347.31342.38345.91345.91-0.22%151,632
Sep 11, 2025338.01347.71336.87346.69346.693.14%124,967
Sep 10, 2025331.94338.21331.94336.12336.120.62%82,259
Sep 9, 2025333.45335.08330.65334.04334.040.18%91,834
Sep 8, 2025328.16334.16326.17333.45333.451.85%110,339
Sep 5, 2025332.21332.77323.06327.39327.39-1.24%94,416
Sep 4, 2025325.58331.64324.77331.51331.512.84%88,034
Sep 3, 2025328.06329.44318.87322.37322.37-1.97%102,000
Sep 2, 2025327.56329.72324.32328.86328.86-1.48%108,378
Aug 29, 2025338.67338.67332.03333.79333.79-1.37%96,564
Aug 28, 2025340.66340.66336.50338.43337.720.29%135,658
Aug 27, 2025336.50341.50335.54337.44336.73-0.52%121,973
Aug 26, 2025332.79339.30332.23339.19338.481.42%145,704
Aug 25, 2025335.91338.39333.98334.43333.73-0.60%96,955
Aug 22, 2025323.54338.36322.20336.46335.765.15%168,197