Piper Sandler Companies - PIPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Piper Sandler Companies (PIPR) NYSE