Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
334.04
+0.59 (0.18%)
At close: Sep 9, 2025, 4:00 PM
334.04
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:00 PM EDT

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 25, 2025316.63316.63311.51314.37313.710.12%109,987
Jul 24, 2025316.13318.44313.21314.00313.34-1.61%101,020
Jul 23, 2025320.00321.29317.61319.15318.480.65%149,523
Jul 22, 2025312.67317.85307.32317.10316.442.02%144,006
Jul 21, 2025312.52316.14310.83310.83310.18-0.68%124,198
Jul 18, 2025316.76316.76311.18312.97312.32-0.22%141,627
Jul 17, 2025305.01316.02305.01313.67313.012.09%200,494
Jul 16, 2025299.16310.40297.83307.26306.623.38%287,950
Jul 15, 2025305.88305.88297.20297.20296.58-2.73%104,404
Jul 14, 2025303.47306.88300.52305.55304.911.08%123,717
Jul 11, 2025301.67308.09297.78302.29301.66-0.11%189,574
Jul 10, 2025294.60305.80294.07302.62301.994.43%288,908
Jul 9, 2025287.63290.10285.35289.78289.171.73%103,280
Jul 8, 2025290.00290.76284.78284.85284.25-1.37%137,769
Jul 7, 2025292.17294.98286.86288.81288.21-1.58%138,687
Jul 3, 2025292.86294.80291.51293.44292.830.16%91,181
Jul 2, 2025285.09293.30284.63292.97292.362.87%209,721
Jul 1, 2025274.99288.62274.99284.80284.202.47%207,363
Jun 30, 2025282.31286.41277.41277.94277.36-1.38%347,774