Piper Sandler Companies - PIPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	318.38	323.57	323.57	326	315.85	145,700
November 20, 2025	327.8	315.54	315.54	332.12	314.81	92,925
November 19, 2025	319.16	320.09	320.09	322.53	317.14	97,429
November 18, 2025	313.94	316.66	316.66	319.9	311.42	72,300
November 17, 2025	324.86	314.55	314.55	328.54	311.67	139,900
November 14, 2025	326.14	328.26	328.26	331.13	322.56	85,900
November 13, 2025	337.28	328.3	328.3	338.91	326.7	97,900
November 12, 2025	338.41	338.9	338.9	342.61	333	145,949
November 11, 2025	335.99	336.46	336.46	337.6	332.5	78,503
November 10, 2025	336.76	335.28	335.28	342.12	332.33	139,018
November 07, 2025	328.54	326.99	326.99	329.43	319.95	134,400
November 06, 2025	331.68	328.62	328.62	338.42	327.74	159,919
November 05, 2025	329.53	335.24	335.24	336.81	323.03	156,430
November 04, 2025	321.52	326.4	326.4	331.04	317.85	162,200
November 03, 2025	320.11	323.85	323.85	327.06	313.78	231,300
October 31, 2025	332.64	319.26	319.26	345	308.86	287,200
October 30, 2025	323.18	327.1	327.1	331.18	320.06	245,500
October 29, 2025	342.25	326.36	326.36	342.25	321.64	308,900
October 28, 2025	350.75	345.93	345.93	354.42	344.13	225,309
October 27, 2025	353.76	351.19	351.19	357.58	350.25	153,446
October 24, 2025	344.15	349.43	349.43	351.45	344.15	111,900
October 23, 2025	332.92	339.47	339.47	341.54	331.73	96,000
October 22, 2025	333.23	333.29	333.29	335.83	330.91	123,419
October 21, 2025	331.06	333.04	333.04	334.48	329.1	128,300
October 20, 2025	332.42	331.52	331.52	338.59	329.8	243,100
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

Piper Sandler Companies (PIPR) NYSE