Piper Sandler Companies (PIPR)
251.51
3.85 (1.55%)
At close: Apr 01, 2025, 3:59 PM
251.56
0.02%
After-hours: Apr 01, 2025, 04:07 PM EDT
Piper Sandler Companies Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 242.37 | 249.44 | 238.37 | 247.37 | -0.12 | -0.05% | 73,490 |
| Mar 28, 2025 | 253.74 | 253.74 | 244.44 | 247.49 | -6.30 | -2.48% | 132,300 |
| Mar 27, 2025 | 262.48 | 262.48 | 251.77 | 253.79 | -9.79 | -3.71% | 133,700 |
| Mar 26, 2025 | 270.33 | 270.33 | 263.15 | 263.58 | -5.31 | -1.97% | 52,000 |
| Mar 25, 2025 | 267.44 | 270.35 | 266.38 | 268.89 | 0.32 | 0.12% | 72,126 |
| Mar 24, 2025 | 266.37 | 269.90 | 266.37 | 268.57 | 9.50 | 3.67% | 71,000 |
| Mar 21, 2025 | 254.61 | 259.11 | 252.67 | 259.07 | 1.92 | 0.75% | 215,926 |
| Mar 20, 2025 | 254.99 | 260.00 | 254.99 | 257.15 | -0.55 | -0.21% | 76,833 |
| Mar 19, 2025 | 254.74 | 259.46 | 253.22 | 257.70 | 4.91 | 1.94% | 78,433 |
| Mar 18, 2025 | 254.19 | 254.93 | 251.36 | 252.79 | -3.93 | -1.53% | 97,800 |
| Mar 17, 2025 | 252.47 | 257.05 | 252.03 | 256.72 | 3.02 | 1.19% | 111,111 |
| Mar 14, 2025 | 253.26 | 255.61 | 248.12 | 253.70 | 1.67 | 0.66% | 160,106 |
| Mar 13, 2025 | 254.35 | 254.35 | 245.97 | 252.03 | -2.84 | -1.11% | 127,800 |
| Mar 12, 2025 | 255.74 | 258.63 | 251.59 | 254.87 | 4.38 | 1.75% | 184,200 |
| Mar 11, 2025 | 247.02 | 254.26 | 243.24 | 250.49 | 6.20 | 2.54% | 232,400 |
| Mar 10, 2025 | 247.36 | 247.99 | 241.72 | 244.29 | -9.93 | -3.91% | 213,927 |
| Mar 7, 2025 | 254.60 | 256.98 | 245.51 | 254.22 | -1.92 | -0.75% | 168,800 |
| Mar 6, 2025 | 258.19 | 261.34 | 253.88 | 256.14 | -7.63 | -2.89% | 167,321 |
| Mar 5, 2025 | 263.11 | 264.80 | 258.25 | 263.77 | 1.70 | 0.65% | 202,310 |
| Mar 4, 2025 | 273.66 | 275.12 | 259.15 | 262.07 | -21.02 | -7.43% | 193,337 |
| Mar 3, 2025 | 288.45 | 292.68 | 281.50 | 283.09 | -6.53 | -2.25% | 133,100 |
| Feb 28, 2025 | 281.08 | 289.70 | 279.72 | 289.62 | 8.08 | 2.87% | 139,722 |
| Feb 27, 2025 | 284.79 | 286.19 | 280.40 | 281.54 | -1.65 | -0.58% | 80,732 |
| Feb 26, 2025 | 280.30 | 286.09 | 280.30 | 283.19 | 5.88 | 2.12% | 100,000 |
| Feb 25, 2025 | 282.25 | 282.25 | 275.07 | 277.31 | -2.88 | -1.03% | 141,624 |
| Feb 24, 2025 | 288.17 | 288.17 | 277.34 | 280.19 | -8.64 | -2.99% | 141,829 |
| Feb 21, 2025 | 300.48 | 300.77 | 286.16 | 288.83 | -9.36 | -3.14% | 148,311 |
| Feb 20, 2025 | 304.53 | 305.95 | 292.89 | 298.19 | -8.57 | -2.79% | 144,323 |
| Feb 19, 2025 | 306.28 | 308.37 | 305.09 | 306.76 | -2.84 | -0.92% | 109,728 |
| Feb 18, 2025 | 305.26 | 309.70 | 305.26 | 309.60 | 3.61 | 1.18% | 97,900 |
| Feb 14, 2025 | 303.24 | 307.12 | 301.48 | 305.99 | 5.37 | 1.79% | 79,742 |
| Feb 13, 2025 | 300.84 | 302.66 | 296.87 | 300.62 | 0.83 | 0.28% | 108,640 |
| Feb 12, 2025 | 297.56 | 300.48 | 294.80 | 299.79 | -4.20 | -1.38% | 108,100 |
| Feb 11, 2025 | 306.63 | 306.63 | 301.07 | 303.99 | -4.55 | -1.47% | 96,910 |
| Feb 10, 2025 | 314.31 | 314.31 | 305.51 | 308.54 | -4.68 | -1.49% | 96,460 |
| Feb 7, 2025 | 323.00 | 323.00 | 311.93 | 313.22 | -6.14 | -1.92% | 103,100 |
| Feb 6, 2025 | 327.04 | 328.01 | 318.84 | 319.36 | -4.32 | -1.33% | 97,420 |
| Feb 5, 2025 | 322.95 | 324.10 | 319.96 | 323.68 | 3.51 | 1.10% | 86,332 |
| Feb 4, 2025 | 317.27 | 320.92 | 315.94 | 320.17 | 3.39 | 1.07% | 106,413 |
| Feb 3, 2025 | 312.37 | 318.93 | 305.02 | 316.78 | -0.36 | -0.11% | 125,859 |
| Jan 31, 2025 | 327.00 | 333.09 | 314.98 | 317.14 | 7.13 | 2.30% | 196,800 |
| Jan 30, 2025 | 313.37 | 315.99 | 308.68 | 310.01 | 1.32 | 0.43% | 83,700 |
| Jan 29, 2025 | 309.56 | 314.16 | 307.02 | 308.69 | -2.10 | -0.68% | 84,869 |
| Jan 28, 2025 | 300.20 | 311.83 | 300.20 | 310.79 | 8.53 | 2.82% | 77,000 |
| Jan 27, 2025 | 304.61 | 306.77 | 299.17 | 302.26 | -4.03 | -1.32% | 77,400 |
| Jan 24, 2025 | 304.85 | 307.49 | 303.78 | 306.29 | 1.17 | 0.38% | 79,539 |
| Jan 23, 2025 | 306.78 | 308.00 | 304.18 | 305.12 | -2.87 | -0.93% | 69,000 |
| Jan 22, 2025 | 310.44 | 311.24 | 304.33 | 307.99 | -2.69 | -0.87% | 78,924 |
| Jan 21, 2025 | 307.63 | 311.57 | 307.63 | 310.68 | 6.32 | 2.08% | 70,225 |
| Jan 17, 2025 | 305.78 | 306.04 | 303.39 | 304.36 | 1.86 | 0.61% | 53,923 |