Skip to main content
logo
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
326.96
+3.39 (1.05%)
Nov 24, 2025, 4:00 PM EST - Market closed

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 2025323.94330.32321.86326.96326.261.05%126,701
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
Oct 15, 2025351.51355.82343.28347.26346.520.29%174,671
Oct 14, 2025336.00348.59336.00346.27345.531.58%217,506
Oct 13, 2025329.70341.46326.50340.89340.164.51%233,438
Oct 10, 2025334.22335.70322.61326.18325.48-1.98%236,308
Oct 9, 2025340.50341.35330.25332.77332.06-1.94%238,900
Oct 8, 2025341.84349.40335.61339.36338.64-0.21%181,994
Oct 7, 2025345.16345.16337.14340.06339.34-1.23%109,989
Oct 6, 2025344.90351.59340.23344.29343.560.75%207,628
Oct 3, 2025346.75357.21340.06341.72340.99-0.08%181,989
Oct 2, 2025338.89342.84336.08341.99341.261.07%127,759
Oct 1, 2025342.57345.40338.18338.37337.65-2.48%112,198
Sep 30, 2025354.85357.14342.57346.99346.25-1.61%150,934
Sep 29, 2025351.11365.04346.00352.66351.910.51%115,892
Sep 26, 2025347.48353.67347.48350.86350.110.88%84,571
Sep 25, 2025348.49352.70345.07347.81347.07-1.21%95,502
Sep 24, 2025362.32366.08352.01352.06351.31-2.95%110,277
Sep 23, 2025362.98370.35361.29362.77362.00-0.40%104,831
Sep 22, 2025362.71365.18359.22364.21363.43-0.57%94,920
Sep 19, 2025370.53374.77363.45366.30365.52-0.84%269,879
Sep 18, 2025356.12370.16354.53369.40368.614.25%175,535
Sep 17, 2025344.95360.00344.95354.35353.592.61%197,177
Sep 16, 2025350.00350.64343.00345.33344.59-1.23%181,799