Skip to main content
logo
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
344.29
+2.57 (0.75%)
At close: Oct 6, 2025, 4:00 PM EDT
344.29
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025344.90350.96340.23350.66-2.62%87,742
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
Aug 21, 2025321.76322.56305.78319.99319.32-0.64%69,806
Aug 20, 2025323.04323.04317.15322.06321.39-0.49%72,334
Aug 19, 2025324.92327.54321.13323.64322.96-0.63%79,130
Aug 18, 2025325.82327.22323.74325.69325.01-0.05%94,334
Aug 15, 2025332.65332.65323.58325.85325.17-1.74%122,805
Aug 14, 2025332.45335.80328.67331.61330.92-1.46%117,259
Aug 13, 2025339.40340.63335.10336.53335.83-0.11%150,076
Aug 12, 2025328.51338.51328.31336.89336.193.59%208,302
Aug 11, 2025321.40326.09320.53325.23324.550.70%181,479
Aug 8, 2025322.65325.67320.20322.98322.300.54%130,381
Aug 7, 2025324.44325.47316.78321.25320.58-0.49%123,821
Aug 6, 2025323.23326.39321.15322.82322.14-0.26%152,490
Aug 5, 2025321.86324.36314.63323.67322.990.84%180,262
Aug 4, 2025313.73320.98312.38320.98320.313.01%222,933
Aug 1, 2025309.56319.37302.82311.59310.94-1.18%328,332
Jul 31, 2025313.13317.86311.43315.32314.66-1.02%215,770
Jul 30, 2025319.66322.73314.32318.56317.890.62%210,209
Jul 29, 2025318.10318.10312.93316.60315.940.74%106,279
Jul 28, 2025314.78315.35311.45314.26313.60-0.03%178,046