Piper Sandler Companies (PIPR)
NYSE: PIPR
· Real-Time Price · USD
324.04
-7.57 (-2.28%)
At close: Aug 15, 2025, 11:43 AM
PIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 332.45 | 335.80 | 328.67 | 331.61 | 331.61 | -1.46% | 108,051 |
| Aug 13, 2025 | 339.40 | 340.63 | 335.10 | 336.53 | 336.53 | -0.11% | 150,100 |
| Aug 12, 2025 | 328.51 | 338.51 | 328.31 | 336.89 | 336.89 | 3.59% | 208,302 |
| Aug 11, 2025 | 321.40 | 326.09 | 320.52 | 325.23 | 325.23 | 0.70% | 181,500 |
| Aug 8, 2025 | 322.65 | 325.67 | 320.20 | 322.98 | 322.98 | 0.54% | 130,400 |
| Aug 7, 2025 | 324.44 | 325.46 | 316.78 | 321.25 | 321.25 | -0.49% | 123,821 |
| Aug 6, 2025 | 323.23 | 326.39 | 321.15 | 322.82 | 322.82 | -0.26% | 152,500 |
| Aug 5, 2025 | 321.86 | 324.36 | 314.63 | 323.67 | 323.67 | 0.84% | 180,300 |
| Aug 4, 2025 | 313.73 | 320.98 | 312.38 | 320.98 | 320.98 | 3.01% | 222,933 |
| Aug 1, 2025 | 309.56 | 319.37 | 302.82 | 311.59 | 311.59 | -1.18% | 328,332 |
| Jul 31, 2025 | 313.13 | 317.86 | 311.43 | 315.32 | 315.32 | -1.02% | 215,800 |
| Jul 30, 2025 | 319.66 | 322.73 | 314.32 | 318.56 | 318.56 | 0.62% | 210,209 |
| Jul 29, 2025 | 318.10 | 318.10 | 312.93 | 316.60 | 316.60 | 0.74% | 106,300 |
| Jul 28, 2025 | 314.78 | 315.35 | 311.45 | 314.26 | 314.26 | -0.03% | 178,046 |
| Jul 25, 2025 | 316.63 | 316.63 | 311.51 | 314.37 | 314.37 | 0.12% | 110,000 |
| Jul 24, 2025 | 316.13 | 318.44 | 313.21 | 314.00 | 314.00 | -1.61% | 101,020 |
| Jul 23, 2025 | 320.00 | 321.29 | 317.61 | 319.15 | 319.15 | 0.65% | 149,523 |
| Jul 22, 2025 | 312.67 | 317.85 | 307.32 | 317.10 | 317.10 | 2.02% | 144,006 |
| Jul 21, 2025 | 312.52 | 316.14 | 310.83 | 310.83 | 310.83 | -0.68% | 124,200 |
| Jul 18, 2025 | 316.76 | 316.76 | 311.18 | 312.97 | 312.97 | -0.22% | 141,627 |