Piper Sandler Companies - PIPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	330.33	328.51	328.51	332.82	322.48	335,337
October 16, 2025	345.74	329.5	329.5	347.99	329.11	294,010
October 15, 2025	351.51	347.26	347.26	355.82	343.28	174,700
October 14, 2025	336	346.27	346.27	348.59	336	217,506
October 13, 2025	329.7	340.89	340.89	341.46	326.5	233,438
October 10, 2025	334.22	326.18	326.18	335.7	322.61	236,308
October 09, 2025	340.5	332.77	332.77	341.35	330.25	238,900
October 08, 2025	341.84	339.36	339.36	349.4	335.61	181,994
October 07, 2025	345.16	340.06	340.06	345.16	337.14	110,000
October 06, 2025	344.9	344.29	344.29	351.59	340.23	207,628
October 03, 2025	346.75	341.72	341.72	357.21	340.06	182,000
October 02, 2025	338.89	341.99	341.99	342.84	336.08	127,800
October 01, 2025	342.57	338.37	338.37	345.4	338.18	112,200
September 30, 2025	354.85	346.99	346.99	357.14	342.57	150,934
September 29, 2025	351.11	352.66	352.66	365.04	346	115,900
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

Piper Sandler Companies (PIPR) NYSE