Piper Sandler Companies (PIPR)
NYSE: PIPR
· Real-Time Price · USD
327.37
-4.14 (-1.25%)
At close: Sep 05, 2025, 3:59 PM
327.39
0.01%
After-hours: Sep 05, 2025, 05:34 PM EDT
PIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 332.21 | 332.77 | 323.06 | 327.39 | n/a | -1.24% | 91,799 |
| Sep 4, 2025 | 325.58 | 331.64 | 324.77 | 331.51 | 331.51 | 2.84% | 88,034 |
| Sep 3, 2025 | 328.06 | 329.44 | 318.87 | 322.37 | 322.37 | -1.97% | 102,286 |
| Sep 2, 2025 | 327.56 | 329.72 | 324.32 | 328.86 | 328.86 | -1.48% | 108,378 |
| Aug 29, 2025 | 338.67 | 338.67 | 332.03 | 333.79 | 333.79 | -1.37% | 96,600 |
| Aug 28, 2025 | 340.66 | 340.66 | 336.50 | 338.43 | 337.73 | 0.29% | 135,700 |
| Aug 27, 2025 | 336.50 | 341.50 | 335.54 | 337.44 | 336.74 | -0.52% | 122,000 |
| Aug 26, 2025 | 332.79 | 339.30 | 332.23 | 339.19 | 338.49 | 1.42% | 145,704 |
| Aug 25, 2025 | 335.91 | 338.39 | 333.98 | 334.43 | 333.74 | -0.60% | 97,000 |
| Aug 22, 2025 | 323.54 | 338.36 | 322.20 | 336.46 | 335.76 | 5.15% | 168,200 |
| Aug 21, 2025 | 321.76 | 322.56 | 305.78 | 319.99 | 319.33 | -0.64% | 69,806 |
| Aug 20, 2025 | 323.04 | 323.04 | 317.15 | 322.06 | 321.39 | -0.49% | 72,334 |
| Aug 19, 2025 | 324.92 | 327.54 | 321.13 | 323.64 | 322.97 | -0.63% | 79,130 |
| Aug 18, 2025 | 325.82 | 327.22 | 323.74 | 325.69 | 325.02 | -0.05% | 94,334 |
| Aug 15, 2025 | 332.65 | 332.65 | 323.58 | 325.85 | 325.18 | -1.74% | 122,805 |
| Aug 14, 2025 | 332.45 | 335.80 | 328.67 | 331.61 | 330.92 | -1.46% | 117,300 |
| Aug 13, 2025 | 339.40 | 340.63 | 335.10 | 336.53 | 335.83 | -0.11% | 150,100 |
| Aug 12, 2025 | 328.51 | 338.51 | 328.31 | 336.89 | 336.19 | 3.59% | 208,302 |
| Aug 11, 2025 | 321.40 | 326.09 | 320.52 | 325.23 | 324.56 | 0.70% | 181,500 |
| Aug 8, 2025 | 322.65 | 325.67 | 320.20 | 322.98 | 322.31 | 0.54% | 130,400 |