Piper Sandler Companies - PIPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	347.48	350.86	350.86	353.67	347.48	84,600
September 25, 2025	348.49	347.81	347.81	352.7	345.07	95,502
September 24, 2025	362.32	352.06	352.06	366.08	352.01	110,300
September 23, 2025	362.98	362.77	362.77	370.35	361.29	104,831
September 22, 2025	362.71	364.21	364.21	365.18	359.22	94,920
September 19, 2025	370.53	366.3	366.3	374.77	363.45	269,900
September 18, 2025	356.12	369.4	369.4	370.16	354.53	175,535
September 17, 2025	344.95	354.35	354.35	360	344.95	197,200
September 16, 2025	350	345.33	345.33	350.64	343	181,800
September 15, 2025	346.58	349.64	349.64	352.34	344.98	167,900
September 12, 2025	344.59	345.91	345.91	347.31	342.38	151,632
September 11, 2025	338.01	346.69	346.69	347.71	336.87	125,000
September 10, 2025	331.94	336.12	336.12	338.21	331.94	82,300
September 09, 2025	333.45	334.04	334.04	335.08	330.65	91,834
September 08, 2025	328.16	333.45	333.45	334.16	326.17	110,339
September 05, 2025	332.21	327.39	327.39	332.77	323.06	94,416
September 04, 2025	325.58	331.51	331.51	331.64	324.77	88,034
September 03, 2025	328.06	322.37	322.37	329.44	318.87	102,286
September 02, 2025	327.56	328.86	328.86	329.72	324.32	108,378
August 29, 2025	338.67	333.79	333.79	338.67	332.03	96,600
August 28, 2025	340.66	338.43	337.73	340.66	336.5	135,700
August 27, 2025	336.5	337.44	336.74	341.5	335.54	122,000
August 26, 2025	332.79	339.19	338.49	339.3	332.23	145,704
August 25, 2025	335.91	334.43	333.74	338.39	333.98	97,000
August 22, 2025	323.54	336.46	335.76	338.36	322.2	168,200
August 21, 2025	321.76	319.99	319.33	322.56	305.78	69,806
August 20, 2025	323.04	322.06	321.39	323.04	317.15	72,334
August 19, 2025	324.92	323.64	322.97	327.54	321.13	79,130
August 18, 2025	325.82	325.69	325.02	327.22	323.74	94,334
August 15, 2025	332.65	325.85	325.85	332.65	323.58	122,805
August 14, 2025	332.45	331.61	331.61	335.8	328.67	117,300
August 13, 2025	339.4	336.53	336.53	340.63	335.1	150,100
August 12, 2025	328.51	336.89	336.89	338.51	328.31	208,302
August 11, 2025	321.4	325.23	325.23	326.09	320.52	181,500
August 08, 2025	322.65	322.98	322.98	325.67	320.2	130,400
August 07, 2025	324.44	321.25	321.25	325.46	316.78	123,821
August 06, 2025	323.23	322.82	322.82	326.39	321.15	152,500
August 05, 2025	321.86	323.67	323.67	324.36	314.63	180,300
August 04, 2025	313.73	320.98	320.98	320.98	312.38	222,933
August 01, 2025	309.56	311.59	311.59	319.37	302.82	328,332
July 31, 2025	313.13	315.32	315.32	317.86	311.43	215,800
July 30, 2025	319.66	318.56	318.56	322.73	314.32	210,209
July 29, 2025	318.1	316.6	316.6	318.1	312.93	106,300
July 28, 2025	314.78	314.26	314.26	315.35	311.45	178,046
July 25, 2025	316.63	314.37	314.37	316.63	311.51	110,000
July 24, 2025	316.13	314	314	318.44	313.21	101,020
July 23, 2025	320	319.15	319.15	321.29	317.61	149,523
July 22, 2025	312.67	317.1	317.1	317.85	307.32	144,006
July 21, 2025	312.52	311.15	311.15	316.16	310.83	99,173
July 18, 2025	316.76	312.97	312.97	316.76	311.18	141,627
July 17, 2025	305.01	313.67	313.67	316.02	305.01	200,500
July 16, 2025	299.16	307.26	307.26	310.4	297.83	288,000
July 15, 2025	305.88	297.2	297.2	305.88	297.2	104,404
July 14, 2025	303.47	305.55	305.55	306.88	300.52	123,717
July 11, 2025	301.67	302.29	302.29	308.09	297.78	189,600
July 10, 2025	294.6	302.62	302.62	305.8	294.07	288,908
July 09, 2025	287.63	289.78	289.78	290.1	285.35	103,300
July 08, 2025	290	284.85	284.85	290.76	284.78	137,800
July 07, 2025	292.17	288.81	288.81	294.98	286.86	138,687
July 03, 2025	292.86	293.44	293.44	294.8	291.51	91,200

Piper Sandler Companies (PIPR) NYSE