Skip to main content
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
252.96
+1.70 (0.68%)
May 29, 2025, 4:00 PM - Market closed

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025253.60253.60249.48252.96252.960.68%84,757
May 28, 2025254.37257.61250.67251.26251.26-1.99%88,120
May 27, 2025253.33257.52251.27256.36256.362.79%97,397
May 23, 2025244.06251.03244.06249.40249.40-0.74%141,714
May 22, 2025251.85255.02249.83251.25251.25-0.41%129,536
May 21, 2025258.92260.67252.05252.28252.28-3.96%115,778
May 20, 2025264.33265.51261.48262.69262.69-1.60%128,696
May 19, 2025262.02268.97262.02266.96266.96-0.11%146,755
May 16, 2025265.65268.35262.73267.26267.260.68%144,281
May 15, 2025266.70267.69263.60265.46265.460.22%123,395
May 14, 2025266.13270.20264.69264.87264.87-0.98%156,941
May 13, 2025266.65269.32264.35267.49267.490.92%165,125
May 12, 2025265.19273.62264.83265.05265.055.40%205,886
May 9, 2025256.71257.03249.84251.48251.48-1.84%131,785
May 8, 2025254.06259.33250.62256.19256.192.57%157,854
May 7, 2025247.52251.02245.73249.77249.771.77%183,432
May 6, 2025240.43249.29240.43245.43245.43-0.47%167,034
May 5, 2025245.06252.17245.06246.58246.58-2.10%168,047
May 2, 2025256.61259.93242.63251.87251.873.73%262,103
May 1, 2025243.00245.73241.49242.81242.810.70%139,577
Apr 30, 2025237.99241.82235.15241.12241.12-0.36%131,314
Apr 29, 2025236.28243.20236.28241.99241.991.11%170,887
Apr 28, 2025238.64241.26236.16239.34239.340.55%109,718
Apr 25, 2025232.57239.48232.57238.04238.040.73%115,164
Apr 24, 2025227.78236.67227.77236.31236.313.30%133,534
Apr 23, 2025233.06241.67227.96228.75228.751.34%128,758
Apr 22, 2025222.31227.18221.07225.73225.733.73%118,546
Apr 21, 2025220.77221.87213.01217.62217.62-3.31%148,265
Apr 17, 2025223.20226.27223.20225.08225.080.75%109,162
Apr 16, 2025220.88225.25220.50223.40223.40-0.48%167,056
Apr 15, 2025225.59229.14223.77224.47224.47-0.30%157,353
Apr 14, 2025226.57227.52221.02225.15225.151.97%118,057
Apr 11, 2025221.15222.86213.75220.81220.81-1.19%320,189
Apr 10, 2025231.87231.87216.54223.48223.48-7.02%169,397
Apr 9, 2025206.96242.88206.45240.34240.3414.02%382,168
Apr 8, 2025223.50225.14206.47210.78210.78-1.21%236,927
Apr 7, 2025207.70221.73202.91213.36213.36-1.68%266,632
Apr 4, 2025218.10222.53209.97217.00217.00-5.67%320,069
Apr 3, 2025240.26245.75227.76230.04230.04-11.17%163,816
Apr 2, 2025246.48259.43246.48258.96258.962.94%122,191
Apr 1, 2025247.12252.17245.00251.56251.561.57%188,543
Mar 31, 2025242.37249.44238.37247.66247.660.07%135,171
Mar 28, 2025253.74253.74244.44247.49247.49-2.48%132,259
Mar 27, 2025262.48262.48251.77253.79253.79-3.71%133,677
Mar 26, 2025270.33270.33263.16263.58263.58-1.97%51,967
Mar 25, 2025267.44270.35266.38268.89268.890.12%72,126
Mar 24, 2025266.37269.90266.37268.57268.573.67%70,965
Mar 21, 2025254.61259.11252.67259.07259.070.75%215,926
Mar 20, 2025254.99260.00254.99257.15257.15-0.21%76,833
Mar 19, 2025254.74259.47253.22257.70257.701.94%78,433