Piper Sandler Companies (PIPR)

NYSE: PIPR · Real-Time Price · USD

76.14

-1.52 (-1.96%)

At close: Jun 26, 2026, 4:00 PM EDT

76.25

+0.11 (0.14%)

After-hours: Jun 26, 2026, 7:40 PM EDT

Piper Sandler Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.96	77.96	74.46	76.14	76.14	-1.96%	1,981,461
Jun 25, 2026	78.76	81.13	77.24	77.66	77.66	-1.80%	611,670
Jun 24, 2026	80.29	80.29	78.49	79.08	79.08	-1.21%	672,751
Jun 23, 2026	81.24	81.95	79.78	80.05	80.05	-2.10%	493,535
Jun 22, 2026	82.48	82.95	81.43	81.77	81.77	-0.04%	429,698
Jun 18, 2026	81.38	82.56	80.70	81.80	81.80	1.23%	883,596
Jun 17, 2026	81.28	82.75	80.17	80.81	80.81	-0.20%	602,224
Jun 16, 2026	80.56	81.32	80.16	80.97	80.97	1.82%	268,446
Jun 15, 2026	80.72	82.23	79.34	79.52	79.52	0.59%	369,088
Jun 12, 2026	78.85	80.47	78.19	79.05	79.05	1.45%	285,942
Jun 11, 2026	76.85	78.30	75.91	77.92	77.92	1.82%	439,752
Jun 10, 2026	79.35	80.32	76.33	76.53	76.53	-3.27%	445,447
Jun 9, 2026	77.71	80.15	77.11	79.12	79.12	2.87%	370,136
Jun 8, 2026	77.54	78.62	76.81	76.91	76.91	0.31%	515,459
Jun 5, 2026	77.14	77.65	76.00	76.67	76.67	-0.51%	839,072
Jun 4, 2026	77.18	77.71	75.69	77.06	77.06	1.89%	678,252
Jun 3, 2026	76.45	77.00	74.60	75.63	75.63	-2.27%	483,887
Jun 2, 2026	76.24	77.82	76.24	77.39	77.39	0.19%	452,790
Jun 1, 2026	76.76	78.07	76.26	77.24	77.24	-1.49%	633,540
May 29, 2026	78.77	79.60	77.55	78.41	78.41	-0.78%	769,608
May 28, 2026	78.80	79.75	76.72	79.23	79.03	0.20%	428,274
May 27, 2026	80.62	80.75	78.69	79.07	78.87	-2.20%	487,207
May 26, 2026	80.69	81.01	79.66	80.85	80.65	0.21%	399,933
May 22, 2026	81.06	81.70	79.70	80.68	80.48	-0.10%	383,634
May 21, 2026	79.33	81.53	79.13	80.76	80.56	0.90%	485,974
May 20, 2026	78.18	80.22	77.10	80.04	79.84	3.12%	528,329
May 19, 2026	78.45	78.93	77.49	77.62	77.42	-2.02%	647,785
May 18, 2026	78.18	80.02	78.18	79.22	79.02	0.55%	649,680
May 15, 2026	80.14	80.27	78.15	78.79	78.59	-2.20%	638,172
May 14, 2026	81.61	82.65	80.28	80.56	80.36	0.01%	597,320
May 13, 2026	79.72	80.58	79.04	80.55	80.35	0.19%	639,448
May 12, 2026	80.02	80.77	78.16	80.40	80.20	0.53%	634,608
May 11, 2026	80.87	81.58	79.59	79.98	79.78	-1.30%	668,502
May 8, 2026	80.57	81.56	80.12	81.03	80.83	0.71%	680,584
May 7, 2026	80.76	81.54	80.03	80.46	80.26	-0.14%	499,514
May 6, 2026	81.50	82.79	80.40	80.57	80.37	0.21%	703,542
May 5, 2026	77.72	81.17	77.59	80.40	80.20	3.51%	668,260
May 4, 2026	78.79	79.22	76.20	77.67	77.47	-2.20%	1,204,232
May 1, 2026	83.93	87.23	79.33	79.42	79.22	-8.92%	1,319,832
Apr 30, 2026	85.13	87.40	84.22	87.20	86.98	0.95%	677,507
Apr 29, 2026	87.41	87.43	84.37	86.38	86.16	-1.73%	570,412
Apr 28, 2026	88.76	89.62	87.47	87.90	87.68	-0.16%	550,779
Apr 27, 2026	86.65	88.21	86.13	88.04	87.82	1.44%	455,412
Apr 24, 2026	87.57	88.35	86.56	86.79	86.57	-1.13%	471,224
Apr 23, 2026	88.44	89.15	85.86	87.78	87.56	-1.37%	572,493
Apr 22, 2026	92.17	93.00	88.70	89.00	88.78	-2.44%	589,991
Apr 21, 2026	91.56	93.06	90.55	91.23	91.00	0.08%	662,693
Apr 20, 2026	90.34	91.90	90.34	91.16	90.93	0.62%	533,185
Apr 17, 2026	90.51	91.91	89.78	90.60	90.37	2.00%	541,446
Apr 16, 2026	88.58	89.84	88.31	88.82	88.60	0.27%	737,392
Apr 15, 2026	88.01	89.01	87.13	88.58	88.36	1.45%	555,533
Apr 14, 2026	86.30	87.61	85.56	87.31	87.09	2.07%	599,343
Apr 13, 2026	82.59	85.59	82.11	85.54	85.32	2.48%	412,376
Apr 10, 2026	83.13	83.74	82.10	83.47	83.26	0.26%	483,467
Apr 9, 2026	80.86	83.80	80.50	83.25	83.04	2.07%	752,820
Apr 8, 2026	82.12	84.02	80.91	81.56	81.35	4.22%	827,456
Apr 7, 2026	77.55	78.84	77.02	78.26	78.06	0.28%	546,719
Apr 6, 2026	78.57	79.06	77.29	78.04	77.84	0.27%	602,586
Apr 2, 2026	74.87	78.91	74.30	77.83	77.63	1.59%	686,040
Apr 1, 2026	77.66	80.00	75.81	76.61	76.42	0.08%	512,278
Mar 31, 2026	75.63	77.14	74.23	76.55	76.36	3.22%	647,118
Mar 30, 2026	73.47	75.19	72.88	74.16	73.97	1.56%	516,032
Mar 27, 2026	73.86	74.41	72.48	73.02	72.84	-2.70%	574,636
Mar 26, 2026	73.92	75.49	73.52	75.05	74.86	0.74%	558,871
Mar 25, 2026	75.26	76.51	72.49	74.50	74.31	0.93%	731,853
Mar 24, 2026	74.94	77.43	73.64	73.81	73.62	-1.25%	881,111
Mar 23, 2026	75.99	77.36	74.67	74.75	74.56	1.60%	963,788
Mar 20, 2026	74.11	74.49	73.02	73.57	73.38	-0.45%	1,468,440
Mar 19, 2026	73.59	74.58	72.45	73.90	73.72	-0.02%	661,024
Mar 18, 2026	73.95	75.74	73.89	73.92	73.73	-0.96%	618,268
Mar 17, 2026	73.87	75.88	73.87	74.63	74.44	2.49%	1,104,008
Mar 16, 2026	72.00	73.16	71.16	72.82	72.64	3.18%	1,043,244
Mar 13, 2026	70.77	72.00	69.86	70.58	70.40	0.87%	553,492
Mar 12, 2026	70.39	71.44	69.43	69.97	69.79	-3.53%	949,208
Mar 11, 2026	72.27	73.17	71.16	72.53	72.34	-0.02%	751,532
Mar 10, 2026	71.98	73.45	71.02	72.54	72.36	0.63%	710,036
Mar 9, 2026	71.39	72.48	68.70	72.09	71.91	-1.76%	1,080,004
Mar 6, 2026	72.70	73.46	71.24	73.38	73.19	-2.25%	670,368
Mar 5, 2026	74.96	76.67	73.57	75.07	74.88	-0.76%	776,256
Mar 4, 2026	76.97	77.13	75.55	75.65	75.46	1.13%	663,280
Mar 3, 2026	72.22	75.23	71.79	74.80	74.61	0.19%	806,884
Mar 2, 2026	71.57	76.17	71.57	76.09	74.47	2.98%	995,176
Feb 27, 2026	77.06	77.06	72.35	73.89	72.32	-6.63%	1,646,560
Feb 26, 2026	78.40	80.02	78.40	79.14	77.46	1.78%	510,088
Feb 25, 2026	78.32	78.46	76.42	77.75	76.10	0.29%	829,084
Feb 24, 2026	77.03	79.42	76.79	77.53	75.88	1.28%	733,608
Feb 23, 2026	78.90	80.58	75.50	76.55	74.92	-6.32%	952,796
Feb 20, 2026	81.28	82.66	80.12	81.71	79.98	-0.11%	567,064
Feb 19, 2026	80.93	82.06	79.90	81.80	80.07	-0.47%	530,076
Feb 18, 2026	81.25	84.23	81.25	82.19	80.44	2.73%	815,248
Feb 17, 2026	81.05	81.92	79.57	80.00	78.30	-0.84%	941,456
Feb 13, 2026	80.64	81.70	78.70	80.68	78.97	0.43%	789,028
Feb 12, 2026	85.87	86.90	80.25	80.33	78.63	-5.98%	1,137,028
Feb 11, 2026	90.74	91.25	85.08	85.44	83.62	-5.02%	881,252
Feb 10, 2026	93.05	94.00	88.25	89.95	88.05	-3.44%	762,160
Feb 9, 2026	90.81	94.41	90.81	93.16	91.18	2.27%	1,257,508
Feb 6, 2026	88.75	93.09	87.75	91.10	89.16	9.88%	1,567,188
Feb 5, 2026	86.10	87.38	82.77	82.91	81.15	-3.73%	923,280
Feb 4, 2026	84.33	86.67	82.65	86.12	84.29	2.74%	638,584
Feb 3, 2026	86.63	86.71	81.96	83.82	82.04	-3.13%	742,424