Skip to main content
logo
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
350.07
+0.23 (0.07%)
At close: Dec 26, 2025, 4:00 PM EST
350.00
-0.07 (-0.02%)
Pre-market: Dec 29, 2025, 7:21 AM EST

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025349.57351.99347.50350.07350.070.07%64,474
Dec 24, 2025346.46352.70346.02349.84349.840.08%46,646
Dec 23, 2025350.90355.55349.15349.55349.55-0.54%79,527
Dec 22, 2025345.57353.56345.57351.46351.461.31%68,589
Dec 19, 2025343.56348.30340.67346.90346.901.05%230,250
Dec 18, 2025345.68348.26342.00343.31343.310.96%163,060
Dec 17, 2025347.83352.90336.57340.03340.03-2.38%249,310
Dec 16, 2025353.85355.05343.06348.32348.32-1.47%190,521
Dec 15, 2025362.32362.32351.75353.52353.52-0.75%182,515
Dec 12, 2025368.65369.44354.05356.19356.19-2.75%157,196
Dec 11, 2025365.68372.75364.64366.25366.250.19%106,651
Dec 10, 2025355.83372.01354.95365.54365.542.26%137,536
Dec 9, 2025349.77361.82349.77357.45357.451.82%95,688
Dec 8, 2025355.56356.39348.05351.06351.06-0.05%132,443
Dec 5, 2025337.08352.07332.48351.24351.243.71%161,065
Dec 4, 2025333.01340.14333.00338.67338.671.99%89,698
Dec 3, 2025326.72333.50323.26332.06332.062.49%144,497
Dec 2, 2025332.05332.50323.32324.00324.00-1.50%116,343
Dec 1, 2025327.64334.05327.64328.94328.94-2.07%111,866
Nov 28, 2025335.23338.29333.62335.90335.900.30%55,930
Nov 26, 2025332.58340.25332.58334.91334.910.11%139,932
Nov 25, 2025326.65336.52326.65334.54334.542.32%122,954
Nov 24, 2025323.94330.32321.86326.96326.261.05%127,215
Nov 21, 2025318.38326.00315.85323.57322.882.54%145,677
Nov 20, 2025327.80332.12314.81315.54314.87-1.42%92,925
Nov 19, 2025319.16322.53317.14320.09319.411.08%97,429
Nov 18, 2025313.94319.90311.42316.66315.990.67%72,257
Nov 17, 2025324.86328.54311.67314.55313.88-4.18%139,875
Nov 14, 2025326.14331.13322.56328.26327.56-0.01%85,881
Nov 13, 2025337.28338.91326.70328.30327.60-3.13%97,881
Nov 12, 2025338.41342.61333.00338.90338.180.73%145,949
Nov 11, 2025335.99337.60332.50336.46335.740.35%78,503
Nov 10, 2025336.76342.12332.33335.28334.572.54%139,018
Nov 7, 2025328.54329.43319.95326.99326.29-0.50%134,358
Nov 6, 2025331.68338.42327.74328.62327.92-1.97%159,919
Nov 5, 2025329.53336.81323.03335.24334.532.71%156,430
Nov 4, 2025321.52331.04317.85326.40325.700.79%162,164
Nov 3, 2025320.11327.06313.78323.85323.161.44%231,281
Oct 31, 2025332.64345.00308.86319.26318.58-2.40%287,156
Oct 30, 2025323.18331.18320.06327.10326.400.23%245,487
Oct 29, 2025342.25342.25321.64326.36325.66-5.66%308,892
Oct 28, 2025350.75354.42344.13345.93345.19-1.50%225,309
Oct 27, 2025353.76357.58350.25351.19350.440.50%153,446
Oct 24, 2025344.15351.45344.15349.43348.692.93%111,878
Oct 23, 2025332.92341.54331.73339.47338.751.85%95,961
Oct 22, 2025333.23335.83330.91333.29332.580.08%123,419
Oct 21, 2025331.06334.48329.10333.04332.330.46%128,283
Oct 20, 2025332.42338.59329.80331.52330.810.92%243,091
Oct 17, 2025330.33332.82322.48328.51327.81-0.30%335,337
Oct 16, 2025345.74347.99329.11329.50328.80-5.11%294,010