Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
325.85
-5.76 (-1.74%)
At close: Aug 15, 2025, 4:00 PM
325.85
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Piper Sandler Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 332.65 | 332.65 | 323.58 | 325.85 | 325.85 | -1.74% | 119,405 |
| Aug 14, 2025 | 332.45 | 335.80 | 328.67 | 331.61 | 331.61 | -1.46% | 117,259 |
| Aug 13, 2025 | 339.40 | 340.63 | 335.10 | 336.53 | 336.53 | -0.11% | 150,076 |
| Aug 12, 2025 | 328.51 | 338.51 | 328.31 | 336.89 | 336.89 | 3.59% | 208,302 |
| Aug 11, 2025 | 321.40 | 326.09 | 320.53 | 325.23 | 325.23 | 0.70% | 181,479 |
| Aug 8, 2025 | 322.65 | 325.67 | 320.20 | 322.98 | 322.98 | 0.54% | 130,381 |
| Aug 7, 2025 | 324.44 | 325.47 | 316.78 | 321.25 | 321.25 | -0.49% | 123,821 |
| Aug 6, 2025 | 323.23 | 326.39 | 321.15 | 322.82 | 322.82 | -0.26% | 152,490 |
| Aug 5, 2025 | 321.86 | 324.36 | 314.63 | 323.67 | 323.67 | 0.84% | 180,262 |
| Aug 4, 2025 | 313.73 | 320.98 | 312.38 | 320.98 | 320.98 | 3.01% | 222,933 |
| Aug 1, 2025 | 309.56 | 319.37 | 302.82 | 311.59 | 311.59 | -1.18% | 328,332 |
| Jul 31, 2025 | 313.13 | 317.86 | 311.43 | 315.32 | 315.32 | -1.02% | 215,770 |
| Jul 30, 2025 | 319.66 | 322.73 | 314.32 | 318.56 | 318.56 | 0.62% | 210,209 |
| Jul 29, 2025 | 318.10 | 318.10 | 312.93 | 316.60 | 316.60 | 0.74% | 106,279 |
| Jul 28, 2025 | 314.78 | 315.35 | 311.45 | 314.26 | 314.26 | -0.03% | 178,046 |
| Jul 25, 2025 | 316.63 | 316.63 | 311.51 | 314.37 | 314.37 | 0.12% | 109,987 |
| Jul 24, 2025 | 316.13 | 318.44 | 313.21 | 314.00 | 314.00 | -1.61% | 101,020 |
| Jul 23, 2025 | 320.00 | 321.29 | 317.61 | 319.15 | 319.15 | 0.65% | 149,523 |
| Jul 22, 2025 | 312.67 | 317.85 | 307.32 | 317.10 | 317.10 | 2.02% | 144,006 |
| Jul 21, 2025 | 312.52 | 316.14 | 310.83 | 310.83 | 310.83 | -0.68% | 124,198 |
| Jul 18, 2025 | 316.76 | 316.76 | 311.18 | 312.97 | 312.97 | -0.22% | 141,627 |
| Jul 17, 2025 | 305.01 | 316.02 | 305.01 | 313.67 | 313.67 | 2.09% | 200,494 |
| Jul 16, 2025 | 299.16 | 310.40 | 297.83 | 307.26 | 307.26 | 3.38% | 287,950 |
| Jul 15, 2025 | 305.88 | 305.88 | 297.20 | 297.20 | 297.20 | -2.73% | 104,404 |
| Jul 14, 2025 | 303.47 | 306.88 | 300.52 | 305.55 | 305.55 | 1.08% | 123,717 |
| Jul 11, 2025 | 301.67 | 308.09 | 297.78 | 302.29 | 302.29 | -0.11% | 189,574 |
| Jul 10, 2025 | 294.60 | 305.80 | 294.07 | 302.62 | 302.62 | 4.43% | 288,908 |
| Jul 9, 2025 | 287.63 | 290.10 | 285.35 | 289.78 | 289.78 | 1.73% | 103,280 |
| Jul 8, 2025 | 290.00 | 290.76 | 284.78 | 284.85 | 284.85 | -1.37% | 137,769 |
| Jul 7, 2025 | 292.17 | 294.98 | 286.86 | 288.81 | 288.81 | -1.58% | 138,687 |
| Jul 3, 2025 | 292.86 | 294.80 | 291.51 | 293.44 | 293.44 | 0.16% | 91,181 |
| Jul 2, 2025 | 285.09 | 293.30 | 284.63 | 292.97 | 292.97 | 2.87% | 209,721 |
| Jul 1, 2025 | 274.99 | 288.62 | 274.99 | 284.80 | 284.80 | 2.47% | 207,363 |
| Jun 30, 2025 | 282.31 | 286.41 | 277.41 | 277.94 | 277.94 | -1.38% | 347,774 |
| Jun 27, 2025 | 280.87 | 286.38 | 278.70 | 281.82 | 281.82 | 0.44% | 510,136 |
| Jun 26, 2025 | 273.78 | 281.19 | 273.66 | 280.58 | 280.58 | 2.33% | 171,851 |
| Jun 25, 2025 | 274.24 | 275.84 | 272.78 | 274.19 | 274.19 | 0.56% | 175,794 |
| Jun 24, 2025 | 265.75 | 273.24 | 265.75 | 272.67 | 272.67 | 3.87% | 190,345 |
| Jun 23, 2025 | 253.40 | 263.06 | 253.00 | 262.52 | 262.52 | 3.19% | 121,354 |
| Jun 20, 2025 | 256.35 | 256.97 | 254.41 | 254.41 | 254.41 | -0.04% | 187,180 |
| Jun 18, 2025 | 252.02 | 257.66 | 252.02 | 254.50 | 254.50 | 0.37% | 116,204 |
| Jun 17, 2025 | 252.27 | 255.80 | 252.27 | 253.55 | 253.55 | -0.86% | 125,414 |
| Jun 16, 2025 | 255.26 | 258.60 | 255.05 | 255.75 | 255.75 | 1.54% | 76,129 |
| Jun 13, 2025 | 252.92 | 255.14 | 249.98 | 251.86 | 251.86 | -2.50% | 106,583 |
| Jun 12, 2025 | 256.58 | 259.85 | 252.51 | 258.33 | 258.33 | -0.58% | 101,564 |
| Jun 11, 2025 | 262.36 | 265.21 | 259.04 | 259.85 | 259.85 | -1.27% | 119,146 |
| Jun 10, 2025 | 264.19 | 266.76 | 261.99 | 263.18 | 263.18 | -0.21% | 166,398 |
| Jun 9, 2025 | 265.94 | 267.50 | 262.59 | 263.74 | 263.74 | -0.10% | 161,092 |
| Jun 6, 2025 | 263.61 | 265.47 | 261.22 | 264.01 | 264.01 | 2.73% | 93,328 |
| Jun 5, 2025 | 253.95 | 258.23 | 252.66 | 257.00 | 257.00 | 1.14% | 110,991 |