Skip to main content
logo
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
75.96
+0.44 (0.58%)
Aug 13, 2026, 12:30 PM EDT - Market open

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202676.5676.6474.9475.5275.52-0.25%274,412
Aug 11, 202675.3677.1975.1975.7175.711.12%363,402
Aug 10, 202674.2375.3173.9874.8774.870.11%422,834
Aug 7, 202674.6675.5173.6874.7974.790.52%540,550
Aug 6, 202677.0977.5974.2574.4074.40-2.34%483,815
Aug 5, 202676.2376.8175.1776.1876.180.05%518,748
Aug 4, 202676.6277.7276.0676.1476.140.26%637,206
Aug 3, 202675.6677.0074.7575.9475.940.18%654,063
Jul 31, 202675.7576.7474.1975.8075.80-0.50%825,880
Jul 30, 202672.7277.2069.1676.1876.183.20%766,662
Jul 29, 202676.8677.8473.3073.8273.82-4.71%700,821
Jul 28, 202676.9178.0474.8577.4777.471.65%694,955
Jul 27, 202676.9878.6575.7976.2176.210.16%443,912
Jul 24, 202676.0277.7074.7276.0976.090.37%624,669
Jul 23, 202674.8476.3674.8475.8175.81-0.59%446,638
Jul 22, 202676.8377.9275.0176.2676.26-1.27%438,151
Jul 21, 202676.4877.7275.9577.2477.241.43%515,207
Jul 20, 202677.1677.1675.1876.1576.15-0.22%421,699
Jul 17, 202675.8477.6575.4576.3276.32-1.73%556,218
Jul 16, 202677.1678.1376.3777.6677.66-0.12%789,424
Jul 15, 202675.7477.9875.7477.7577.753.75%682,103
Jul 14, 202672.9075.2272.8374.9474.944.11%495,111
Jul 13, 202672.2072.6170.9871.9871.98-0.17%616,976
Jul 10, 202673.8374.3872.0372.1072.10-1.82%572,062
Jul 9, 202672.0574.8971.8273.4473.443.60%588,813
Jul 8, 202674.0874.2470.6970.8970.89-5.58%763,313
Jul 7, 202673.4275.7572.3475.0875.082.93%810,920
Jul 6, 202671.0173.3671.0172.9472.942.60%563,703
Jul 2, 202673.0073.5970.2771.0971.09-1.46%896,679
Jul 1, 202672.5374.2072.1072.1472.14-0.28%623,255
Jun 30, 202672.7273.9972.2172.3472.34-0.43%749,509
Jun 29, 202675.1675.6572.0272.6572.65-4.58%774,605
Jun 26, 202677.9677.9674.4676.1476.14-1.96%1,981,461
Jun 25, 202678.7681.1377.2477.6677.66-1.80%611,670
Jun 24, 202680.2980.2978.4979.0879.08-1.21%672,751
Jun 23, 202681.2481.9579.7880.0580.05-2.10%493,535
Jun 22, 202682.4882.9581.4381.7781.77-0.04%429,698
Jun 18, 202681.3882.5680.7081.8081.801.23%883,596
Jun 17, 202681.2882.7580.1780.8180.81-0.20%602,224
Jun 16, 202680.5681.3280.1680.9780.971.82%268,446
Jun 15, 202680.7282.2379.3479.5279.520.59%369,088
Jun 12, 202678.8580.4778.1979.0579.051.45%285,942
Jun 11, 202676.8578.3075.9177.9277.921.82%439,752
Jun 10, 202679.3580.3276.3376.5376.53-3.27%445,447
Jun 9, 202677.7180.1577.1179.1279.122.87%370,136
Jun 8, 202677.5478.6276.8176.9176.910.31%515,459
Jun 5, 202677.1477.6576.0076.6776.67-0.51%839,072
Jun 4, 202677.1877.7175.6977.0677.061.89%678,252
Jun 3, 202676.4577.0074.6075.6375.63-2.27%483,887
Jun 2, 202676.2477.8276.2477.3977.390.19%452,790