Skip to main content
Piper Sandler Companies (PIPR)
NYSE: PIPR · Real-Time Price · USD
288.36
-5.16 (-1.76%)
At close: Mar 9, 2026, 4:00 PM EDT
282.80
-5.56 (-1.93%)
After-hours: Mar 9, 2026, 7:15 PM EDT

Piper Sandler Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026285.55289.92274.79288.36288.36-1.76%269,981
Mar 6, 2026290.78293.85284.95293.52293.52-2.25%167,592
Mar 5, 2026299.85306.67294.28300.28300.28-0.76%194,064
Mar 4, 2026307.88308.52302.20302.59302.591.13%165,820
Mar 3, 2026288.88300.93287.16299.21299.21-1.69%201,721
Mar 2, 2026286.26304.67286.26304.35298.652.98%248,464
Feb 27, 2026308.22308.22289.39295.55290.01-6.63%411,640
Feb 26, 2026313.58320.06313.58316.54310.611.78%127,522
Feb 25, 2026313.27313.85305.68311.00305.180.29%207,271
Feb 24, 2026308.12317.69307.17310.10304.291.28%183,402
Feb 23, 2026315.60322.32302.00306.18300.45-6.32%238,199
Feb 20, 2026325.12330.62320.46326.85320.73-0.11%141,766
Feb 19, 2026323.71328.25319.59327.20321.07-0.47%132,519
Feb 18, 2026325.00336.91325.00328.74322.582.73%203,812
Feb 17, 2026324.20327.67318.28320.00314.01-0.84%235,364
Feb 13, 2026322.54326.81314.79322.71316.670.43%197,257
Feb 12, 2026343.48347.58321.00321.32315.30-5.98%284,257
Feb 11, 2026362.96365.00340.31341.74335.34-5.02%220,313
Feb 10, 2026372.21376.01353.01359.81353.07-3.44%190,540
Feb 9, 2026363.24377.62363.24372.64365.662.27%314,377
Feb 6, 2026355.00372.35351.01364.38357.569.88%391,797
Feb 5, 2026344.40349.50331.06331.63325.42-3.73%230,820
Feb 4, 2026337.33346.66330.59344.47338.022.74%159,646
Feb 3, 2026346.52346.85327.85335.27328.99-3.13%185,606
Feb 2, 2026346.46350.20344.22346.10339.62-0.07%114,753
Jan 30, 2026344.04351.00343.03346.35339.86-0.35%123,617
Jan 29, 2026353.39356.66344.58347.56341.05-1.71%132,314
Jan 28, 2026354.82357.43347.35353.60346.980.12%88,632
Jan 27, 2026353.75355.34348.41353.19346.58-0.82%75,667
Jan 26, 2026352.93360.96350.36356.12349.45-1.17%118,988
Jan 23, 2026375.00375.55357.61360.35353.60-4.68%113,444
Jan 22, 2026378.05380.26375.48378.06370.981.28%95,108
Jan 21, 2026370.48380.00369.65373.30366.311.53%132,771
Jan 20, 2026367.97377.00364.94367.69360.80-2.28%73,997
Jan 16, 2026375.79379.54374.93376.28369.230.48%123,157
Jan 15, 2026363.41377.01363.30374.50367.493.75%140,718
Jan 14, 2026357.16364.25351.36360.96354.200.94%123,343
Jan 13, 2026362.67362.67354.86357.61350.91-1.16%110,922
Jan 12, 2026360.00364.34356.74361.80355.020.17%137,406
Jan 9, 2026365.93371.99361.16361.19354.43-1.81%145,502
Jan 8, 2026362.25368.05362.05367.83360.940.50%91,125
Jan 7, 2026368.14368.74359.94366.00359.15-0.45%117,681
Jan 6, 2026362.19369.58360.60367.65360.760.43%139,189
Jan 5, 2026352.18371.32351.63366.06359.204.60%220,263
Jan 2, 2026339.51350.71338.51349.97343.423.02%107,292
Dec 31, 2025343.97343.97338.84339.71333.35-0.95%84,243
Dec 30, 2025347.25349.18342.01342.96336.54-1.66%103,892
Dec 29, 2025350.36350.36344.50348.75342.22-0.38%88,451
Dec 26, 2025349.57351.99347.50350.07343.510.07%71,530
Dec 24, 2025346.46352.70346.02349.84343.290.08%50,545
Dec 23, 2025350.90355.55349.15349.55343.00-0.54%89,158
Dec 22, 2025345.57353.56345.57351.46344.881.31%81,003
Dec 19, 2025343.56348.30340.67346.90340.401.05%317,314
Dec 18, 2025345.68348.26342.00343.31336.880.96%163,060
Dec 17, 2025347.83352.90336.57340.03333.66-2.38%249,310
Dec 16, 2025353.85355.05343.06348.32341.80-1.47%190,521
Dec 15, 2025362.32362.32351.75353.52346.90-0.75%182,515
Dec 12, 2025368.65369.44354.05356.19349.52-2.75%157,196
Dec 11, 2025365.68372.75364.64366.25359.390.19%106,651
Dec 10, 2025355.83372.01354.95365.54358.692.26%137,536
Dec 9, 2025349.77361.82349.77357.45350.761.82%95,688
Dec 8, 2025355.56356.39348.05351.06344.49-0.05%132,443
Dec 5, 2025337.08352.07332.48351.24344.663.71%161,065
Dec 4, 2025333.01340.14333.00338.67332.331.99%89,698
Dec 3, 2025326.72333.50323.26332.06325.842.49%144,497
Dec 2, 2025332.05332.50323.32324.00317.93-1.50%116,343
Dec 1, 2025327.64334.05327.64328.94322.78-2.07%111,866
Nov 28, 2025335.23338.29333.62335.90329.610.30%55,930
Nov 26, 2025332.58340.25332.58334.91328.640.11%139,932
Nov 25, 2025326.65336.52326.65334.54328.272.32%122,954
Nov 24, 2025323.94330.32321.86326.96320.151.05%127,215
Nov 21, 2025318.38326.00315.85323.57316.832.54%145,677
Nov 20, 2025327.80332.12314.81315.54308.97-1.42%92,925
Nov 19, 2025319.16322.53317.14320.09313.421.08%97,429
Nov 18, 2025313.94319.90311.42316.66310.060.67%72,257
Nov 17, 2025324.86328.54311.67314.55308.00-4.18%139,875
Nov 14, 2025326.14331.13322.56328.26321.42-0.01%85,881
Nov 13, 2025337.28338.91326.70328.30321.46-3.13%97,881
Nov 12, 2025338.41342.61333.00338.90331.840.73%145,949
Nov 11, 2025335.99337.60332.50336.46329.450.35%78,503
Nov 10, 2025336.76342.12332.33335.28328.302.54%139,018
Nov 7, 2025328.54329.43319.95326.99320.18-0.50%134,358
Nov 6, 2025331.68338.42327.74328.62321.78-1.97%159,919
Nov 5, 2025329.53336.81323.03335.24328.262.71%156,430
Nov 4, 2025321.52331.04317.85326.40319.600.79%162,164
Nov 3, 2025320.11327.06313.78323.85317.101.44%231,281
Oct 31, 2025332.64345.00308.86319.26312.61-2.40%287,156
Oct 30, 2025323.18331.18320.06327.10320.290.23%245,487
Oct 29, 2025342.25342.25321.64326.36319.56-5.66%308,892
Oct 28, 2025350.75354.42344.13345.93338.72-1.50%225,309
Oct 27, 2025353.76357.58350.25351.19343.870.50%153,446
Oct 24, 2025344.15351.45344.15349.43342.152.93%111,878
Oct 23, 2025332.92341.54331.73339.47332.401.85%95,961
Oct 22, 2025333.23335.83330.91333.29326.350.08%123,419
Oct 21, 2025331.06334.48329.10333.04326.100.46%128,283
Oct 20, 2025332.42338.59329.80331.52324.610.92%243,091
Oct 17, 2025330.33332.82322.48328.51321.67-0.30%335,337
Oct 16, 2025345.74347.99329.11329.50322.64-5.11%294,010
Oct 15, 2025351.51355.82343.28347.26340.030.29%174,671
Oct 14, 2025336.00348.59336.00346.27339.061.58%217,506