Skip to main content
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
297.75
+5.12 (1.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024288.76300.15288.01297.75297.751.75%338,844
Dec 19, 2024300.49306.16292.32292.63292.63-1.18%113,421
Dec 18, 2024314.38317.38293.04296.13296.13-5.14%142,823
Dec 17, 2024318.54319.10310.96312.19312.19-2.85%94,842
Dec 16, 2024316.74322.61316.74321.34321.340.75%75,158
Dec 13, 2024322.06325.50317.75318.96318.96-0.51%74,550
Dec 12, 2024323.70326.32319.05320.61320.61-1.16%109,141
Dec 11, 2024326.72327.96323.50324.37324.370.39%129,020
Dec 10, 2024327.92328.52321.45323.11323.11-0.79%104,238
Dec 9, 2024336.49336.49325.03325.68325.68-2.24%84,857
Dec 6, 2024332.72335.46328.77333.15333.150.43%74,956
Dec 5, 2024331.73334.17329.70331.71331.71-0.72%63,382
Dec 4, 2024336.45336.45331.25334.13334.13-0.17%59,139
Dec 3, 2024341.26341.98333.27334.71334.71-2.41%70,454
Dec 2, 2024347.73349.32341.47342.96342.96-0.01%95,958
Nov 29, 2024345.42346.91341.13342.99342.990.37%46,457
Nov 27, 2024346.45347.46339.79341.71341.71-0.39%71,939
Nov 26, 2024345.90345.90342.00343.04343.04-1.65%54,621
Nov 25, 2024343.63351.80343.63348.81348.812.38%170,872
Nov 22, 2024341.85343.74338.66340.71340.710.11%71,263
Nov 21, 2024337.73343.83336.79340.34339.691.86%83,825
Nov 20, 2024334.41334.57330.46334.13333.49-0.38%66,416
Nov 19, 2024332.15337.76331.85335.39334.75-0.78%81,522
Nov 18, 2024338.69341.56337.11338.01337.370.57%98,573
Nov 15, 2024333.43336.53330.07336.11335.471.42%82,883
Nov 14, 2024333.40336.89330.17331.39330.76-0.86%80,582
Nov 13, 2024340.85344.64334.00334.26333.62-0.94%89,351
Nov 12, 2024342.00343.16335.47337.43336.79-1.35%118,730
Nov 11, 2024339.49343.86337.81342.04341.392.27%99,182
Nov 8, 2024332.92340.06332.92334.44333.80-0.33%145,952
Nov 7, 2024345.12345.12332.68335.55334.91-3.34%194,459
Nov 6, 2024313.01347.15313.01347.15346.4919.45%414,475
Nov 5, 2024282.46292.02282.46290.63290.082.59%101,193
Nov 4, 2024280.82285.88278.14283.29282.75-0.13%95,636
Nov 1, 2024286.89288.71281.31283.66283.120.01%104,836
Oct 31, 2024287.23287.23283.11283.64283.10-0.64%73,139
Oct 30, 2024287.15291.89285.24285.48284.94-1.13%64,064
Oct 29, 2024286.88289.02284.37288.73288.18-0.20%111,567
Oct 28, 2024284.47291.48283.74289.32288.773.13%171,023
Oct 25, 2024280.79294.20278.59280.53280.00-3.09%168,804
Oct 24, 2024290.51291.71287.55289.48288.930.38%150,316
Oct 23, 2024293.90297.69286.50288.39287.84-2.70%128,703
Oct 22, 2024297.50298.89295.45296.39295.83-0.69%76,450
Oct 21, 2024304.51304.51297.73298.46297.89-1.56%56,327
Oct 18, 2024304.08306.10300.98303.20302.62-0.14%100,903
Oct 17, 2024301.27305.54301.10303.62303.040.48%86,169
Oct 16, 2024302.19304.99301.54302.16301.591.03%111,611
Oct 15, 2024293.78303.10293.78299.09298.521.53%117,450
Oct 14, 2024293.99295.80293.03294.59294.030.63%94,788
Oct 11, 2024284.19293.51284.19292.75292.193.39%113,199
Oct 10, 2024284.55284.71280.25283.16282.62-1.27%100,387
Oct 9, 2024286.00291.31284.54286.80286.25-0.44%97,547
Oct 8, 2024288.10292.28285.09288.06287.510.43%86,524
Oct 7, 2024290.06292.60283.99286.84286.29-1.39%78,915
Oct 4, 2024287.55291.20286.56290.89290.343.05%85,268
Oct 3, 2024282.48284.77280.29282.27281.73-0.42%67,033
Oct 2, 2024279.78285.87278.56283.47282.930.32%52,871
Oct 1, 2024282.69284.07278.68282.57282.03-0.44%116,473
Sep 30, 2024280.10283.81278.45283.81283.270.65%76,053
Sep 27, 2024282.43286.06280.46281.99281.450.59%79,331
Sep 26, 2024285.02285.72279.95280.33279.80-1.15%65,079
Sep 25, 2024285.41286.63282.87283.58283.04-1.18%85,864
Sep 24, 2024288.06288.06283.98286.98286.43-0.18%60,338
Sep 23, 2024288.03289.02284.77287.51286.960.18%78,183
Sep 20, 2024287.90287.90282.63286.99286.441.12%271,889
Sep 19, 2024283.49286.23280.71283.82283.283.07%124,920
Sep 18, 2024274.21282.75272.83275.37274.850.42%128,116
Sep 17, 2024274.65279.00273.84274.21273.691.02%60,210
Sep 16, 2024269.08273.45268.95271.44270.921.42%79,444
Sep 13, 2024264.84269.34264.41267.64267.132.52%77,888
Sep 12, 2024257.47262.19255.38261.07260.572.15%72,555
Sep 11, 2024256.49258.12251.15255.58255.09-1.22%103,849
Sep 10, 2024262.69263.00255.05258.74258.25-1.08%132,227
Sep 9, 2024259.44266.15259.44261.57261.070.88%123,200
Sep 6, 2024266.14267.21257.70259.29258.80-2.13%95,978
Sep 5, 2024263.38266.76261.24264.92264.421.13%85,738
Sep 4, 2024261.00265.26260.33261.96261.46-0.19%65,242
Sep 3, 2024269.74269.74259.81262.45261.95-3.76%165,213
Aug 30, 2024268.38272.80267.39272.70272.181.62%111,443
Aug 29, 2024270.49271.95267.33268.35267.840.12%73,645
Aug 28, 2024268.30272.02265.88268.02266.86-0.69%54,898
Aug 27, 2024270.54271.97268.78269.89268.73-0.76%65,720
Aug 26, 2024275.71275.73270.97271.95270.78-0.73%87,338
Aug 23, 2024266.99277.10266.99273.95272.773.25%76,989
Aug 22, 2024264.95266.78263.39265.33264.190.14%51,605
Aug 21, 2024265.78266.06262.97264.96263.820.59%63,686
Aug 20, 2024268.88268.88262.88263.41262.27-2.22%81,293
Aug 19, 2024266.42269.64263.55269.40268.240.52%94,463
Aug 16, 2024267.90272.31267.20268.01266.850.11%93,156
Aug 15, 2024267.65268.38264.50267.71266.562.26%124,794
Aug 14, 2024258.26261.79256.49261.79260.662.03%120,175
Aug 13, 2024256.04258.12253.91256.59255.480.95%80,286
Aug 12, 2024257.46257.48253.51254.18253.08-1.78%114,511
Aug 9, 2024256.31261.67255.26258.79257.671.45%164,710
Aug 8, 2024245.94255.59243.78255.10254.005.34%150,172
Aug 7, 2024246.19248.17241.09242.16241.12-0.37%184,361
Aug 6, 2024240.53246.36237.66243.06242.011.92%97,768
Aug 5, 2024229.78240.14222.50238.48237.45-2.48%299,627
Aug 2, 2024256.91260.92236.19244.54243.49-6.70%320,962
Aug 1, 2024274.33275.49258.30262.11260.98-4.09%305,638