Home

Piper Sandler Companies Common Stock (PIPR)

332.06
+8.06 (2.49%)
NYSE · Last Trade: Dec 4th, 12:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Piper Sandler Companies Common Stock (PIPR)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025326.72333.50323.26332.06144,497332.06
12/02/2025332.05332.50323.32324.00116,343324.00
12/01/2025327.64334.05327.64328.94114,268328.94
11/28/2025335.23338.29333.62335.9055,930335.90
11/26/2025332.58340.25332.58334.91139,932334.91
11/25/2025326.65336.51326.65334.54122,954334.54
11/24/2025323.94330.32321.86326.96127,170326.26
11/21/2025318.38326.00315.85323.57145,677322.88
11/20/2025327.80332.12314.81315.5492,925314.86
11/19/2025319.16322.53317.14320.0997,429319.40
11/18/2025313.94319.89311.42316.6672,256315.98
11/17/2025324.86328.54311.67314.55139,875313.88
11/14/2025326.14331.13322.56328.2685,881327.56
11/13/2025337.28338.91326.69328.3097,881327.60
11/12/2025338.41342.61333.00338.90145,949338.17
11/11/2025335.99337.60332.50336.4678,503335.74
11/10/2025336.76342.12332.33335.28139,011334.56
11/07/2025328.54329.43319.95326.99134,358326.29
11/06/2025331.68338.42327.74328.62159,919327.92
11/05/2025329.53336.81323.03335.24156,430334.52
11/04/2025321.52331.04317.85326.40162,164325.70
11/03/2025320.11327.06313.78323.85231,281323.16
10/31/2025332.64345.00308.86319.26287,156318.58
10/30/2025323.18331.18320.06327.10245,487326.40
10/29/2025342.25342.25321.63326.36308,892325.66
10/28/2025350.75354.42344.13345.93225,309345.19
10/27/2025353.76357.58350.25351.19153,446350.44
10/24/2025344.15351.45344.15349.43111,878348.68
10/23/2025332.92341.54331.73339.4795,961338.74
10/22/2025333.23335.83330.91333.29123,419332.58
10/21/2025331.06334.48329.10333.04128,283332.33
10/20/2025332.42338.59329.80331.52243,091330.81
10/17/2025330.33332.82322.48328.51335,337327.81
10/16/2025345.74347.99329.11329.50294,001328.80
10/15/2025351.51355.81343.28347.26174,671346.52
10/14/2025336.00348.59336.00346.27217,506345.53
10/13/2025329.70341.46326.50340.89233,439340.16
10/10/2025334.22335.70322.61326.18236,308325.48
10/09/2025340.50341.35330.25332.77238,900332.06
10/08/2025341.84349.40335.61339.36181,944338.63
10/07/2025345.16345.16337.14340.06109,989339.33
10/06/2025344.90351.59340.23344.29207,628343.55
10/03/2025346.75357.21340.06341.72181,989340.99
10/02/2025338.89342.84336.08341.99127,759341.26
10/01/2025342.57345.39338.18338.37112,192337.65
9/30/2025354.85357.14342.57346.99150,934346.25
9/29/2025351.11365.04346.00352.66115,892351.90
9/26/2025347.48353.67347.48350.8687,810350.11
9/25/2025348.49352.70345.07347.8195,502347.06
9/24/2025362.32366.08352.01352.06110,277351.31
9/23/2025362.98370.35361.29362.77104,831361.99
9/22/2025362.71365.18359.22364.2194,920363.43
9/19/2025370.53374.77363.44366.30269,879365.52
9/18/2025356.12370.16354.53369.40175,531368.61
9/17/2025344.95360.00344.95354.35197,177353.59
9/16/2025350.00350.64343.00345.33181,799344.59
9/15/2025346.58352.34344.98349.64167,879348.89
9/12/2025344.59347.31342.38345.91151,632345.17
9/11/2025338.01347.71336.87346.69124,967345.95
9/10/2025331.94338.21331.94336.1282,259335.40
9/09/2025333.45335.08330.65334.0491,834333.32
9/08/2025328.16334.16326.17333.45110,339332.74
9/05/2025332.21332.77323.06327.3994,416326.69
9/04/2025325.58331.64324.76331.5188,034330.80