Piper Sandler Companies - PIPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	325.12	326.85	326.85	330.62	320.46	141,766
February 19, 2026	323.71	327.2	327.2	328.25	319.59	132,519
February 18, 2026	325	328.74	328.74	336.91	325	203,812
February 17, 2026	324.2	320	320	327.67	318.28	235,400
February 13, 2026	322.54	322.71	322.71	326.81	314.79	197,300
February 12, 2026	343.48	321.32	321.32	347.58	321	284,300
February 11, 2026	362.96	341.74	341.74	365	340.31	220,313
February 10, 2026	372.21	359.57	359.57	376.01	353.01	190,540
February 09, 2026	363.24	372.64	372.64	377.62	363.24	314,400
February 06, 2026	355	364.38	364.38	372.35	351.01	391,800
February 05, 2026	344.4	331.63	331.63	349.5	331.06	230,820
February 04, 2026	337.33	344.47	344.47	346.66	330.59	159,646
February 03, 2026	346.52	335.27	335.27	346.85	327.85	185,606
February 02, 2026	346.46	346.1	346.1	350.2	344.22	114,800
January 30, 2026	344.04	346.35	346.35	351	343.03	123,617
January 29, 2026	353.39	347.56	347.56	356.66	344.58	132,314
January 28, 2026	354.82	353.6	353.6	357.43	347.35	88,632
January 27, 2026	353.75	353.19	353.19	355.34	348.41	75,700
January 26, 2026	352.93	356.12	356.12	360.96	350.36	119,000
January 23, 2026	375	360.35	360.35	375.55	357.61	113,444
January 22, 2026	378.05	378.06	378.06	380.26	375.48	95,108
January 21, 2026	370.48	373.3	373.3	380	369.65	132,800
January 20, 2026	367.97	367.69	367.69	377	364.94	74,000
January 16, 2026	375.79	376.28	376.28	379.54	374.93	123,200
January 15, 2026	363.41	374.5	374.5	377.01	363.3	140,718
January 14, 2026	357.16	360.96	360.96	364.25	351.36	123,343
January 13, 2026	362.67	357.61	357.61	362.67	354.86	110,922
January 12, 2026	360	361.8	361.8	364.34	356.74	137,406
January 09, 2026	365.93	361.19	361.19	371.99	361.16	145,502
January 08, 2026	362.25	367.83	367.83	368.05	362.05	91,125
January 07, 2026	368.14	366	366	368.74	359.94	117,700
January 06, 2026	362.19	367.65	367.65	369.58	360.6	139,200
January 05, 2026	352.18	366.06	366.06	371.32	351.63	220,300
January 02, 2026	339.51	349.97	349.97	350.71	338.51	107,300
December 31, 2025	343.97	339.71	339.71	343.97	338.84	84,243
December 30, 2025	347.25	342.96	342.96	349.18	342.01	103,900
December 29, 2025	350.36	348.75	348.75	350.36	344.5	88,500
December 26, 2025	349.57	350.07	350.07	351.99	347.5	71,530
December 24, 2025	346.46	349.84	349.84	352.7	346.02	50,545
December 23, 2025	350.9	349.55	349.55	355.55	349.15	89,200
December 22, 2025	345.57	351.46	351.46	353.56	345.57	81,003
December 19, 2025	343.56	346.9	346.9	348.3	340.67	317,314
December 18, 2025	345.68	343.31	343.31	348.26	342	163,100
December 17, 2025	347.83	340.03	340.03	352.9	336.57	249,310
December 16, 2025	353.85	348.32	348.32	355.05	343.06	190,521
December 15, 2025	362.32	353.52	353.52	362.32	351.75	182,515
December 12, 2025	368.65	356.19	356.19	369.44	354.05	157,200
December 11, 2025	365.68	366.25	366.25	372.75	364.64	106,651
December 10, 2025	355.83	365.54	365.54	372.01	354.95	137,536
December 09, 2025	349.77	357.45	357.45	361.82	349.77	95,700
December 08, 2025	355.56	351.06	351.06	356.39	348.05	132,443
December 05, 2025	337.08	351.24	351.24	352.07	332.48	161,100
December 04, 2025	333.01	338.67	338.67	340.14	333	89,700
December 03, 2025	326.72	332.06	332.06	333.5	323.26	144,500
December 02, 2025	332.05	324	324	332.5	323.32	116,343
December 01, 2025	327.64	328.94	328.94	334.05	327.64	111,900
November 28, 2025	335.23	335.9	335.9	338.29	333.62	55,930
November 26, 2025	332.58	334.91	334.91	340.25	332.58	139,932
November 25, 2025	326.65	334.54	334.54	336.52	326.65	123,000
November 24, 2025	323.94	326.96	326.96	330.32	321.86	127,215

Piper Sandler Companies (PIPR) NYSE