Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
225.46
+2.06 (0.92%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Piper Sandler Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 223.20 | 226.27 | 223.20 | 225.08 | 225.08 | 0.75% | 109,162 |
| Apr 16, 2025 | 220.88 | 225.25 | 220.50 | 223.40 | 223.40 | -0.48% | 167,056 |
| Apr 15, 2025 | 225.59 | 229.14 | 223.77 | 224.47 | 224.47 | -0.30% | 157,353 |
| Apr 14, 2025 | 226.57 | 227.52 | 221.02 | 225.15 | 225.15 | 1.97% | 118,057 |
| Apr 11, 2025 | 221.15 | 222.86 | 213.75 | 220.81 | 220.81 | -1.19% | 320,189 |
| Apr 10, 2025 | 231.87 | 231.87 | 216.54 | 223.48 | 223.48 | -7.02% | 169,397 |
| Apr 9, 2025 | 206.96 | 242.88 | 206.45 | 240.34 | 240.34 | 14.02% | 382,168 |
| Apr 8, 2025 | 223.50 | 225.14 | 206.47 | 210.78 | 210.78 | -1.21% | 236,927 |
| Apr 7, 2025 | 207.70 | 221.73 | 202.91 | 213.36 | 213.36 | -1.68% | 266,632 |
| Apr 4, 2025 | 218.10 | 222.53 | 209.97 | 217.00 | 217.00 | -5.67% | 320,069 |
| Apr 3, 2025 | 240.26 | 245.75 | 227.76 | 230.04 | 230.04 | -11.17% | 163,816 |
| Apr 2, 2025 | 246.48 | 259.43 | 246.48 | 258.96 | 258.96 | 2.94% | 122,191 |
| Apr 1, 2025 | 247.12 | 252.17 | 245.00 | 251.56 | 251.56 | 1.57% | 188,543 |
| Mar 31, 2025 | 242.37 | 249.44 | 238.37 | 247.66 | 247.66 | 0.07% | 135,171 |
| Mar 28, 2025 | 253.74 | 253.74 | 244.44 | 247.49 | 247.49 | -2.48% | 132,259 |
| Mar 27, 2025 | 262.48 | 262.48 | 251.77 | 253.79 | 253.79 | -3.71% | 133,677 |
| Mar 26, 2025 | 270.33 | 270.33 | 263.16 | 263.58 | 263.58 | -1.97% | 51,967 |
| Mar 25, 2025 | 267.44 | 270.35 | 266.38 | 268.89 | 268.89 | 0.12% | 72,126 |
| Mar 24, 2025 | 266.37 | 269.90 | 266.37 | 268.57 | 268.57 | 3.67% | 70,965 |
| Mar 21, 2025 | 254.61 | 259.11 | 252.67 | 259.07 | 259.07 | 0.75% | 215,926 |
| Mar 20, 2025 | 254.99 | 260.00 | 254.99 | 257.15 | 257.15 | -0.21% | 76,833 |
| Mar 19, 2025 | 254.74 | 259.47 | 253.22 | 257.70 | 257.70 | 1.94% | 78,433 |
| Mar 18, 2025 | 254.19 | 254.93 | 251.36 | 252.79 | 252.79 | -1.53% | 97,762 |
| Mar 17, 2025 | 252.47 | 257.05 | 252.03 | 256.72 | 256.72 | 1.19% | 111,111 |
| Mar 14, 2025 | 253.26 | 255.61 | 248.12 | 253.70 | 253.70 | 0.66% | 160,106 |
| Mar 13, 2025 | 254.35 | 254.35 | 245.97 | 252.03 | 252.03 | -1.11% | 127,766 |
| Mar 12, 2025 | 255.74 | 258.63 | 251.59 | 254.87 | 254.87 | 1.75% | 184,172 |
| Mar 11, 2025 | 247.02 | 254.26 | 243.24 | 250.49 | 250.49 | 2.54% | 232,381 |
| Mar 10, 2025 | 247.36 | 247.99 | 241.72 | 244.29 | 244.29 | -3.91% | 211,674 |
| Mar 7, 2025 | 254.60 | 256.98 | 245.51 | 254.22 | 254.22 | -0.75% | 168,795 |
| Mar 6, 2025 | 258.19 | 261.34 | 253.88 | 256.14 | 256.14 | -2.89% | 167,321 |
| Mar 5, 2025 | 263.11 | 264.80 | 258.25 | 263.77 | 263.77 | 0.65% | 202,310 |
| Mar 4, 2025 | 273.66 | 275.12 | 259.15 | 262.07 | 262.07 | -7.43% | 193,337 |
| Mar 3, 2025 | 288.45 | 292.68 | 281.50 | 283.09 | 279.20 | -2.25% | 133,071 |
| Feb 28, 2025 | 281.08 | 289.70 | 279.72 | 289.62 | 285.64 | 2.87% | 139,722 |
| Feb 27, 2025 | 284.79 | 286.19 | 280.40 | 281.54 | 277.67 | -0.58% | 80,732 |
| Feb 26, 2025 | 280.30 | 286.09 | 280.30 | 283.19 | 279.30 | 2.12% | 99,981 |
| Feb 25, 2025 | 282.25 | 282.25 | 275.07 | 277.31 | 273.50 | -1.03% | 141,624 |
| Feb 24, 2025 | 288.17 | 288.17 | 277.34 | 280.19 | 276.34 | -2.99% | 141,829 |
| Feb 21, 2025 | 300.48 | 300.77 | 286.16 | 288.83 | 284.86 | -3.14% | 148,311 |
| Feb 20, 2025 | 304.53 | 305.95 | 292.89 | 298.19 | 294.09 | -2.79% | 144,323 |
| Feb 19, 2025 | 306.28 | 308.37 | 305.09 | 306.76 | 302.55 | -0.92% | 109,728 |
| Feb 18, 2025 | 305.26 | 309.70 | 305.26 | 309.60 | 305.35 | 1.18% | 97,869 |
| Feb 14, 2025 | 303.24 | 307.12 | 301.48 | 305.99 | 301.79 | 1.79% | 79,742 |
| Feb 13, 2025 | 300.84 | 302.66 | 296.87 | 300.62 | 296.49 | 0.28% | 108,640 |
| Feb 12, 2025 | 297.56 | 300.48 | 294.80 | 299.79 | 295.67 | -1.38% | 108,086 |
| Feb 11, 2025 | 306.63 | 306.63 | 301.07 | 303.99 | 299.81 | -1.47% | 96,910 |
| Feb 10, 2025 | 314.31 | 314.31 | 305.51 | 308.54 | 304.30 | -1.49% | 96,460 |
| Feb 7, 2025 | 323.00 | 323.00 | 311.93 | 313.22 | 308.92 | -1.92% | 103,091 |
| Feb 6, 2025 | 327.04 | 328.01 | 318.84 | 319.36 | 314.97 | -1.33% | 97,420 |