Piper Sandler Companies Common Stock (PIPR)

75.63
-1.76 (-2.27%)
NYSE· Last Trade: Jun 3rd, 6:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Piper Sandler Companies Common Stock (PIPR)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202676.2477.8276.2477.39452,79177.39
6/01/202676.7678.0676.2677.24633,54177.24
5/29/202678.7779.6077.5578.41772,28978.41
5/28/202678.8079.7576.7279.23428,27579.03
5/27/202680.6280.7578.6979.07487,20778.87
5/26/202680.6981.0179.6680.85399,93380.65
5/22/202681.0681.6979.7080.68383,63580.48
5/21/202679.3381.5379.1380.76485,97480.56
5/20/202678.1880.2277.0980.04528,33079.84
5/19/202678.4578.9377.4977.62647,78677.42
5/18/202678.1780.0278.1779.22649,68179.02
5/15/202680.1480.2778.1578.79638,17378.59
5/14/202681.6182.6480.2880.56597,32180.36
5/13/202679.7280.5879.0380.55639,44980.35
5/12/202680.0280.7778.1680.40634,60880.20
5/11/202680.8781.5879.5979.98668,50379.78
5/08/202680.5781.5680.1281.03680,58480.83
5/07/202680.7681.5480.0380.46499,51480.26
5/06/202681.5082.7980.4080.57703,54380.37
5/05/202677.7281.1777.5980.40668,26080.20
5/04/202678.7979.2276.2077.671,204,23377.47
5/01/202683.9387.2379.3379.421,319,83279.22
4/30/202685.1387.4084.2287.20677,50886.98
4/29/202687.4187.4384.3786.38570,41286.16
4/28/202688.7689.6287.4787.90539,54287.68
4/27/202686.6588.2186.1388.04455,41287.82
4/24/202687.5788.3586.5686.79471,22586.57
4/23/202688.4489.1585.8687.78572,49487.56
4/22/202692.1793.0088.7089.00589,99288.78
4/21/202691.5693.0690.5591.23662,69391.00
4/20/202690.3491.9090.3491.16533,18590.93
4/17/202690.5191.9189.7890.60541,44690.37
4/16/202688.5889.8488.3188.82737,39388.60
4/15/202688.0189.0187.1388.58555,53488.36
4/14/202686.3087.6185.5687.31599,40587.09
4/13/202682.5985.5982.1185.54412,37785.32
4/10/202683.1383.7482.1083.47483,46883.26
4/09/202680.8683.8080.5083.25752,81983.04
4/08/202682.1284.0280.9181.56827,45681.35
4/07/202677.5578.8477.0278.26546,59078.06
4/06/202678.5779.0677.2978.04602,58777.84
4/02/202674.8778.8974.3077.83686,04177.63
4/01/202677.6680.0075.8176.61512,27876.42
3/31/202675.6377.1474.2376.55647,11976.36
3/30/202673.4775.1972.8874.16516,03373.97
3/27/202673.8674.4172.4873.02574,63772.84
3/26/202673.9275.4973.5275.05558,86974.86
3/25/202675.2676.5172.4974.50731,85474.31
3/24/202674.9477.4373.6473.81881,11273.62
3/23/2026303.94309.44298.66298.99240,94774.56
3/20/2026296.45297.96292.06294.27367,15373.38
3/19/2026294.34298.33289.80295.61165,25773.72
3/18/2026295.81302.98295.57295.66154,56873.73
3/17/2026295.49303.52295.49298.53276,00274.44
3/16/2026288.00292.63284.64291.29260,80272.64
3/13/2026283.08288.00279.45282.30138,37370.40
3/12/2026281.57285.75277.70279.87237,30269.79
3/11/2026289.09292.69284.63290.11187,88372.34
3/10/2026287.92293.80284.06290.17177,51072.36
3/09/2026285.55289.92274.79288.36269,98271.91
3/06/2026290.78293.85284.94293.52167,59273.19
3/05/2026299.85306.67294.28300.28194,06574.88
3/04/2026307.88308.52302.20302.59165,82075.46