Piper Sandler Companies - PIPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	285.09	292.97	292.97	293.3	284.68	184,132
July 01, 2025	274.99	284.8	284.8	288.62	274.99	207,400
June 30, 2025	282.31	277.94	277.94	286.41	277.41	347,800
June 27, 2025	280.87	281.82	281.82	286.38	278.7	510,136
June 26, 2025	273.78	280.58	280.58	281.19	273.66	171,900
June 25, 2025	274.24	274.19	274.19	275.84	272.77	175,800
June 24, 2025	265.75	272.67	272.67	273.24	265.75	190,345
June 23, 2025	253.4	262.52	262.52	263.06	253	121,400
June 20, 2025	256.35	254.41	254.41	256.97	254.41	187,200
June 18, 2025	252.02	254.5	254.5	257.66	252.02	116,204
June 17, 2025	252.27	253.55	253.55	255.8	252.27	125,414
June 16, 2025	255.26	255.75	255.75	258.6	255.05	76,129
June 13, 2025	252.92	251.86	251.86	255.14	249.98	106,600
June 12, 2025	256.58	258.33	258.33	259.85	252.51	101,564
June 11, 2025	262.36	259.85	259.85	265.21	259.04	119,146
June 10, 2025	264.19	263.18	263.18	266.76	261.99	166,398
June 09, 2025	265.94	263.74	263.74	267.5	262.59	161,100
June 06, 2025	263.61	264.01	264.01	265.47	261.22	93,328
June 05, 2025	253.95	257	257	258.23	252.66	111,000
June 04, 2025	255.81	254.1	254.1	257.12	252.93	126,094
June 03, 2025	250.82	256.12	256.12	257.58	249.31	111,237
June 02, 2025	251.04	250.74	250.74	251.96	247.83	117,818
May 30, 2025	251.73	251.45	251.45	252.53	247.94	134,703
May 29, 2025	253.6	252.96	252.31	253.6	249.48	84,800
May 28, 2025	254.37	251.26	250.61	257.61	250.67	88,120
May 27, 2025	253.33	256.36	255.7	257.52	251.27	97,400
May 23, 2025	244.06	249.4	249.4	251.03	244.06	113,614
May 22, 2025	251.85	251.25	251.25	255.02	249.83	129,536
May 21, 2025	258.92	252.28	252.28	260.67	252.05	115,800

Piper Sandler Companies (PIPR) NYSE