Piper Sandler Companies PIPR
NYSE · United States · Finance
$65.66-0.31 (-0.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65.70 | -0.41% | $65.15 | $66.09 | $62.96 | 508.56K |
| 2026-09-30 | $65.97 | +1.93% | $65.71 | $66.56 | $64.23 | 1.84M |
| 2026-09-29 | $64.72 | -9.72% | $71.75 | $72.32 | $64.71 | 2.43M |
| 2026-09-28 | $71.69 | -0.90% | $72.21 | $72.29 | $70.46 | 833.90K |
| 2026-09-25 | $72.34 | +1.77% | $71.37 | $72.65 | $71.18 | 685.60K |
| 2026-09-24 | $71.08 | -1.85% | $72.18 | $73.08 | $69.92 | 819.30K |
| 2026-09-23 | $72.42 | -0.44% | $72.13 | $73.42 | $72.13 | 550.90K |
| 2026-09-22 | $72.74 | -1.53% | $74.40 | $74.70 | $71.66 | 930.00K |
| 2026-09-21 | $73.87 | +2.09% | $73.45 | $74.06 | $72.31 | 432.50K |
| 2026-09-18 | $72.36 | +0.37% | $72.80 | $72.80 | $71.43 | 1.14M |
| 2026-09-17 | $72.09 | +1.02% | $72.52 | $73.08 | $71.45 | 689.90K |
| 2026-09-16 | $71.36 | -2.23% | $72.85 | $73.65 | $69.80 | 674.90K |
| 2026-09-15 | $72.99 | -2.21% | $74.55 | $75.12 | $72.83 | 708.40K |
| 2026-09-14 | $74.64 | -2.34% | $75.40 | $76.40 | $74.41 | 747.80K |
| 2026-09-11 | $76.43 | +0.42% | $77.62 | $78.40 | $75.71 | 569.10K |
| 2026-09-10 | $76.11 | -1.10% | $76.79 | $77.50 | $75.37 | 508.70K |
| 2026-09-09 | $76.96 | -0.49% | $77.24 | $77.61 | $75.89 | 664.90K |
| 2026-09-08 | $77.34 | +0.39% | $76.64 | $77.98 | $75.79 | 480.10K |
| 2026-09-04 | $77.04 | -0.91% | $76.55 | $77.23 | $75.78 | 417.90K |
| 2026-09-03 | $77.75 | +3.40% | $76.47 | $78.11 | $75.79 | 478.60K |
| 2026-09-02 | $75.19 | +0.94% | $74.63 | $76.03 | $74.32 | 952.70K |
| 2026-09-01 | $74.49 | -0.76% | $74.12 | $77.34 | $73.63 | 666.00K |
| 2026-08-31 | $75.06 | -0.73% | $75.35 | $75.64 | $74.71 | 839.30K |
| 2026-08-28 | $75.61 | +1.30% | $74.75 | $75.63 | $74.36 | 532.90K |
| 2026-08-27 | $74.64 | +0.27% | $75.21 | $75.70 | $74.43 | 429.30K |
| 2026-08-26 | $74.44 | -0.40% | $74.63 | $75.15 | $74.02 | 354.00K |
| 2026-08-25 | $74.74 | -0.08% | $75.12 | $75.42 | $73.65 | 528.80K |
| 2026-08-24 | $74.80 | -0.29% | $75.31 | $75.99 | $74.27 | 342.20K |
| 2026-08-21 | $75.02 | +2.96% | $73.69 | $75.17 | $73.63 | 431.70K |
| 2026-08-20 | $72.86 | -2.63% | $74.15 | $74.83 | $72.41 | 396.00K |
| 2026-08-19 | $74.83 | -0.12% | $75.58 | $76.93 | $74.42 | 420.40K |
| 2026-08-18 | $74.92 | -0.43% | $74.01 | $75.55 | $73.63 | 433.10K |
| 2026-08-17 | $75.24 | -1.65% | $76.09 | $76.72 | $75.00 | 430.70K |
| 2026-08-14 | $76.50 | -2.45% | $77.64 | $78.76 | $76.38 | 471.10K |
| 2026-08-13 | $78.42 | +3.84% | $76.26 | $78.80 | $75.56 | 545.10K |
| 2026-08-12 | $75.52 | -0.25% | $76.56 | $76.64 | $74.94 | 274.40K |
| 2026-08-11 | $75.71 | +1.12% | $75.36 | $77.19 | $75.19 | 363.40K |
| 2026-08-10 | $74.87 | +0.11% | $74.23 | $75.31 | $73.98 | 422.80K |
| 2026-08-07 | $74.79 | +0.52% | $74.66 | $75.51 | $73.68 | 540.60K |
| 2026-08-06 | $74.40 | -2.34% | $77.09 | $77.59 | $74.25 | 483.80K |
| 2026-08-05 | $76.18 | +0.05% | $76.23 | $76.81 | $75.17 | 518.70K |
| 2026-08-04 | $76.14 | +0.26% | $76.62 | $77.72 | $76.06 | 637.20K |
| 2026-08-03 | $75.94 | +0.18% | $75.66 | $77.00 | $74.75 | 654.10K |
| 2026-07-31 | $75.80 | -0.50% | $75.75 | $76.74 | $74.19 | 825.90K |
| 2026-07-30 | $76.18 | +3.20% | $72.72 | $77.20 | $69.16 | 766.70K |
| 2026-07-29 | $73.82 | -4.71% | $76.86 | $77.84 | $73.30 | 734.80K |
| 2026-07-28 | $77.47 | +1.65% | $76.91 | $78.04 | $74.85 | 695.00K |
| 2026-07-27 | $76.21 | +0.16% | $76.98 | $78.65 | $75.79 | 443.90K |
| 2026-07-24 | $76.09 | +0.37% | $76.02 | $77.70 | $74.72 | 624.70K |
| 2026-07-23 | $75.81 | -0.59% | $74.84 | $76.36 | $74.84 | 446.60K |
| 2026-07-22 | $76.26 | -1.27% | $76.83 | $77.92 | $75.01 | 438.40K |
| 2026-07-21 | $77.24 | +1.43% | $76.48 | $77.72 | $75.95 | 515.20K |
| 2026-07-20 | $76.15 | -0.22% | $77.16 | $77.16 | $75.18 | 421.70K |
| 2026-07-17 | $76.32 | -1.73% | $75.84 | $77.65 | $75.45 | 556.20K |
| 2026-07-16 | $77.66 | -0.12% | $77.16 | $78.13 | $76.37 | 789.40K |
| 2026-07-15 | $77.75 | +3.75% | $75.74 | $77.98 | $75.74 | 682.10K |
| 2026-07-14 | $74.94 | +4.11% | $72.90 | $75.22 | $72.83 | 495.10K |
| 2026-07-13 | $71.98 | -0.17% | $72.20 | $72.61 | $70.98 | 617.00K |
| 2026-07-10 | $72.10 | -1.82% | $73.83 | $74.38 | $72.03 | 572.10K |
| 2026-07-09 | $73.44 | +3.60% | $72.05 | $74.89 | $71.82 | 589.60K |
| 2026-07-08 | $70.89 | -5.58% | $74.08 | $74.24 | $70.69 | 775.50K |
| 2026-07-07 | $75.08 | +2.93% | $73.42 | $75.75 | $72.34 | 810.90K |
| 2026-07-06 | $72.94 | +2.60% | $71.01 | $73.36 | $71.01 | 563.70K |
| 2026-07-02 | $71.09 | -1.46% | $73.00 | $73.59 | $70.27 | 896.70K |
| 2026-07-01 | $72.14 | -0.28% | $72.53 | $74.20 | $72.10 | 623.30K |
| 2026-06-30 | $72.34 | -0.43% | $72.72 | $73.99 | $72.21 | 749.50K |
| 2026-06-29 | $72.65 | -4.58% | $75.16 | $75.65 | $72.02 | 775.00K |
| 2026-06-26 | $76.14 | -1.96% | $77.96 | $77.96 | $74.46 | 2.01M |
| 2026-06-25 | $77.66 | -1.80% | $78.76 | $81.13 | $77.24 | 611.70K |
| 2026-06-24 | $79.08 | -1.21% | $80.29 | $80.29 | $78.49 | 672.80K |
| 2026-06-23 | $80.05 | -2.10% | $81.24 | $81.95 | $79.78 | 493.50K |
| 2026-06-22 | $81.77 | -0.04% | $82.48 | $82.95 | $81.43 | 429.70K |
| 2026-06-18 | $81.80 | +1.23% | $81.38 | $82.56 | $80.70 | 889.80K |
| 2026-06-17 | $80.81 | -0.20% | $81.28 | $82.75 | $80.17 | 602.20K |
| 2026-06-16 | $80.97 | +1.82% | $80.56 | $81.32 | $80.16 | 276.90K |
| 2026-06-15 | $79.52 | +0.59% | $80.72 | $82.23 | $79.34 | 380.10K |
| 2026-06-12 | $79.05 | +1.45% | $78.85 | $80.47 | $78.19 | 285.90K |
| 2026-06-11 | $77.92 | +1.82% | $76.85 | $78.30 | $75.91 | 460.00K |
| 2026-06-10 | $76.53 | -3.27% | $79.35 | $80.32 | $76.33 | 445.40K |
| 2026-06-09 | $79.12 | +2.87% | $77.71 | $80.15 | $77.11 | 370.10K |
| 2026-06-08 | $76.91 | +0.31% | $77.54 | $78.62 | $76.81 | 515.50K |
| 2026-06-05 | $76.67 | -0.51% | $77.14 | $77.65 | $76.00 | 839.10K |
| 2026-06-04 | $77.06 | +1.89% | $77.18 | $77.71 | $75.69 | 678.30K |
| 2026-06-03 | $75.63 | -2.27% | $76.45 | $77.00 | $74.60 | 483.90K |
| 2026-06-02 | $77.39 | +0.19% | $76.24 | $77.82 | $76.24 | 452.80K |
| 2026-06-01 | $77.24 | -1.49% | $76.76 | $78.07 | $76.26 | 633.50K |
| 2026-05-29 | $78.41 | -1.03% | $78.77 | $79.60 | $77.55 | 772.30K |
| 2026-05-28 | $79.23 | +0.20% | $78.80 | $79.75 | $76.72 | 428.30K |
| 2026-05-27 | $79.07 | -2.20% | $80.62 | $80.75 | $78.69 | 487.20K |
| 2026-05-26 | $80.85 | +0.21% | $80.69 | $81.01 | $79.66 | 399.90K |