Home

Piper Sandler Companies Common Stock (PIPR)

217.00
-13.04 (-5.67%)
NYSE · Last Trade: Apr 6th, 7:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Piper Sandler Companies Common Stock (PIPR)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025218.10222.53209.97217.00320,069217.00
4/03/2025240.26245.75227.76230.04163,816230.04
4/02/2025246.48259.43246.48258.96122,191258.96
4/01/2025247.12252.17245.00251.56188,543251.56
3/31/2025242.37249.44238.37247.66135,171247.66
3/28/2025253.74253.74244.44247.49132,259247.49
3/27/2025262.48262.48251.76253.79133,677253.79
3/26/2025270.33270.33263.15263.5851,967263.58
3/25/2025267.44270.35266.38268.8972,126268.89
3/24/2025266.37269.89266.37268.5770,965268.57
3/21/2025254.61259.11252.67259.07215,926259.07
3/20/2025254.99260.00254.99257.1576,833257.15
3/19/2025254.74259.46253.22257.7078,433257.70
3/18/2025254.19254.93251.36252.7997,762252.79
3/17/2025252.47257.05252.03256.72111,111256.72
3/14/2025253.26255.61248.12253.70160,147253.70
3/13/2025254.35254.35245.97252.03127,766252.03
3/12/2025255.74258.63251.59254.87184,172254.87
3/11/2025247.02254.26243.24250.49232,381250.49
3/10/2025247.36247.99241.72244.29216,127244.29
3/07/2025254.60256.98245.51254.22168,795254.22
3/06/2025258.19261.34253.88256.14167,306256.14
3/05/2025263.11264.80258.25263.77202,310263.77
3/04/2025273.66275.12259.15262.07193,337262.07
3/03/2025288.45292.68281.50283.09133,071279.44
2/28/2025281.08289.70279.72289.62139,722285.89
2/27/2025284.79286.19280.40281.5480,732277.91
2/26/2025280.30286.09280.30283.1999,974279.54
2/25/2025282.25282.25275.07277.31141,624273.74
2/24/2025288.17288.17277.34280.19141,829276.58
2/21/2025300.48300.77286.16288.83148,311285.11
2/20/2025304.53305.95292.89298.19144,323294.35
2/19/2025306.28308.37305.09306.76109,728302.81
2/18/2025305.26309.70305.26309.6097,869305.61
2/14/2025303.24307.12301.48305.9979,742302.05
2/13/2025300.84302.66296.87300.62108,640296.74
2/12/2025297.56300.48294.80299.79108,086295.93
2/11/2025306.63306.63301.07303.9996,910300.07
2/10/2025314.31314.31305.50308.5496,434304.56
2/07/2025323.00323.00311.93313.22103,091309.18
2/06/2025327.04328.01318.84319.3697,420315.24
2/05/2025322.95324.10319.96323.6886,332319.51
2/04/2025317.27320.92315.94320.17106,413316.04
2/03/2025312.37318.93305.01316.78125,702312.70
1/31/2025327.00333.09314.98317.14196,797313.05
1/30/2025313.37315.99308.68310.0183,684306.01
1/29/2025309.56314.16307.02308.6984,768304.71
1/28/2025300.20311.82300.20310.7976,986306.78
1/27/2025304.61306.77299.17302.2677,375298.36
1/24/2025304.85307.49303.78306.2979,539302.34
1/23/2025306.78308.00304.18305.1268,963301.19
1/22/2025310.44311.24304.33307.9978,924304.02
1/21/2025307.63311.57307.63310.6870,224306.67
1/17/2025305.78306.04303.38304.3653,923300.44
1/16/2025305.45308.50301.63302.5086,411298.60
1/15/2025304.86306.92299.90303.7973,246299.87
1/14/2025289.40295.23288.30294.3482,831290.55
1/13/2025277.15286.10276.70285.41123,393281.73
1/10/2025288.47288.47279.71282.40154,087278.76
1/08/2025294.00298.78293.89297.5259,782293.68
1/07/2025297.01298.43288.02294.87112,483291.07
1/06/2025299.51300.24293.09297.50150,516293.66