Piper Sandler Companies (PIPR) Historical Stock Price Data | Complete Trading History - Stocknear

Piper Sandler Companies

NYSE: PIPR · Real-Time Price · USD
351.08
3.27 (0.94%)
At close: Sep 26, 2025, 3:59 PM
350.86
-0.06%
After-hours: Sep 26, 2025, 06:23 PM EDT

PIPR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 347.48 353.67 347.48 350.86 350.86 0.88% 84,571
Sep 25, 2025 348.49 352.70 345.07 347.81 347.81 -1.21% 95,502
Sep 24, 2025 362.32 366.08 352.01 352.06 352.06 -2.95% 110,300
Sep 23, 2025 362.98 370.35 361.29 362.77 362.77 -0.40% 104,831
Sep 22, 2025 362.71 365.18 359.22 364.21 364.21 -0.57% 94,920
Sep 19, 2025 370.53 374.77 363.45 366.30 366.30 -0.84% 269,900
Sep 18, 2025 356.12 370.16 354.53 369.40 369.40 4.25% 175,535
Sep 17, 2025 344.95 360.00 344.95 354.35 354.35 2.61% 197,200
Sep 16, 2025 350.00 350.64 343.00 345.33 345.33 -1.23% 181,800
Sep 15, 2025 346.58 352.34 344.98 349.64 349.64 1.08% 167,900
Sep 12, 2025 344.59 347.31 342.38 345.91 345.91 -0.22% 151,632
Sep 11, 2025 338.01 347.71 336.87 346.69 346.69 3.14% 125,000
Sep 10, 2025 331.94 338.21 331.94 336.12 336.12 0.62% 82,300
Sep 9, 2025 333.45 335.08 330.65 334.04 334.04 0.18% 91,834
Sep 8, 2025 328.16 334.16 326.17 333.45 333.45 1.85% 110,339
Sep 5, 2025 332.21 332.77 323.06 327.39 327.39 -1.24% 94,416
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