Skip to main content
logo
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
348.20
-5.40 (-1.53%)
Jan 29, 2026, 12:49 PM EST - Market open

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2026354.82357.43347.35353.60353.600.12%88,632
Jan 27, 2026353.75355.34348.41353.19353.19-0.82%75,667
Jan 26, 2026352.93360.96350.36356.12356.12-1.17%118,988
Jan 23, 2026375.00375.55357.61360.35360.35-4.68%113,444
Jan 22, 2026378.05380.26375.48378.06378.061.28%95,108
Jan 21, 2026370.48380.00369.65373.30373.301.53%132,771
Jan 20, 2026367.97377.00364.94367.69367.69-2.28%73,997
Jan 16, 2026375.79379.54374.93376.28376.280.48%121,530
Jan 15, 2026363.41377.01363.30374.50374.503.75%140,718
Jan 14, 2026357.16364.25351.36360.96360.960.94%108,495
Jan 13, 2026362.67362.67354.86357.61357.61-1.16%103,855
Jan 12, 2026360.00364.34356.74361.80361.800.17%135,615
Jan 9, 2026365.93371.99361.16361.19361.19-1.81%144,889
Jan 8, 2026362.25368.05362.05367.83367.830.50%80,290
Jan 7, 2026368.14368.74359.94366.00366.00-0.45%117,681
Jan 6, 2026362.19369.58360.60367.65367.650.43%139,055
Jan 5, 2026352.18371.32351.63366.06366.064.60%220,133
Jan 2, 2026339.51350.71338.51349.97349.973.02%107,291
Dec 31, 2025343.97343.97338.84339.71339.71-0.95%65,832
Dec 30, 2025347.25349.18342.01342.96342.96-1.66%72,448
Dec 29, 2025350.36350.36344.50348.75348.75-0.38%85,787
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