Piper Sandler Companies (PIPR)

NYSE: PIPR · Real-Time Price · USD

87.90

-0.14 (-0.16%)

At close: Apr 28, 2026, 4:00 PM EDT

88.90

+1.00 (1.14%)

Pre-market: Apr 29, 2026, 4:19 AM EDT

Piper Sandler Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.76	89.62	87.47	87.90	87.90	-0.16%	539,540
Apr 27, 2026	86.65	88.21	86.13	88.04	88.04	1.44%	455,412
Apr 24, 2026	87.57	88.35	86.56	86.79	86.79	-1.13%	443,338
Apr 23, 2026	88.44	89.15	85.86	87.78	87.78	-1.37%	572,493
Apr 22, 2026	92.17	93.00	88.70	89.00	89.00	-2.44%	589,991
Apr 21, 2026	91.56	93.06	90.55	91.23	91.23	0.08%	662,611
Apr 20, 2026	90.34	91.90	90.34	91.16	91.16	0.62%	533,090
Apr 17, 2026	90.51	91.91	89.78	90.60	90.60	2.00%	541,216
Apr 16, 2026	88.58	89.84	88.31	88.82	88.82	0.27%	737,151
Apr 15, 2026	88.01	89.01	87.13	88.58	88.58	1.45%	555,496
Apr 14, 2026	86.30	87.61	85.56	87.31	87.31	2.07%	598,582
Apr 13, 2026	82.59	85.59	82.11	85.54	85.54	2.48%	411,875
Apr 10, 2026	83.13	83.74	82.10	83.47	83.47	0.26%	483,465
Apr 9, 2026	80.86	83.80	80.50	83.25	83.25	2.07%	672,819
Apr 8, 2026	82.12	84.02	80.91	81.56	81.56	4.22%	827,456
Apr 7, 2026	77.55	78.84	77.02	78.26	78.26	0.28%	546,547
Apr 6, 2026	78.57	79.06	77.29	78.04	78.04	0.27%	602,572
Apr 2, 2026	74.87	78.91	74.30	77.83	77.83	1.59%	686,040
Apr 1, 2026	77.66	80.00	75.81	76.61	76.61	0.08%	512,228
Mar 31, 2026	75.63	77.14	74.23	76.55	76.55	3.22%	647,118
Mar 30, 2026	73.47	75.19	72.88	74.16	74.16	1.56%	515,020
Mar 27, 2026	73.86	74.41	72.48	73.02	73.02	-2.70%	574,636
Mar 26, 2026	73.92	75.49	73.52	75.05	75.05	0.74%	556,810
Mar 25, 2026	75.26	76.51	72.49	74.50	74.50	0.93%	731,847
Mar 24, 2026	74.94	77.43	73.64	73.81	73.81	-1.25%	880,894
Mar 23, 2026	75.99	77.36	74.67	74.75	74.75	1.60%	963,784
Mar 20, 2026	74.11	74.49	73.02	73.57	73.57	-0.45%	1,468,440
Mar 19, 2026	73.59	74.58	72.45	73.90	73.90	-0.02%	661,024
Mar 18, 2026	73.95	75.74	73.89	73.92	73.92	-0.96%	618,268
Mar 17, 2026	73.87	75.88	73.87	74.63	74.63	2.49%	1,104,008
Mar 16, 2026	72.00	73.16	71.16	72.82	72.82	3.19%	1,043,244
Mar 13, 2026	70.77	72.00	69.86	70.58	70.58	0.87%	553,492
Mar 12, 2026	70.39	71.44	69.43	69.97	69.97	-3.53%	949,208
Mar 11, 2026	72.27	73.17	71.16	72.53	72.53	-0.02%	751,532
Mar 10, 2026	71.98	73.45	71.02	72.54	72.54	0.63%	710,036
Mar 9, 2026	71.39	72.48	68.70	72.09	72.09	-1.76%	1,080,004
Mar 6, 2026	72.70	73.46	71.24	73.38	73.38	-2.25%	670,368
Mar 5, 2026	74.96	76.67	73.57	75.07	75.07	-0.76%	776,256
Mar 4, 2026	76.97	77.13	75.55	75.65	75.65	1.13%	663,280
Mar 3, 2026	72.22	75.23	71.79	74.80	74.80	-1.69%	806,884
Mar 2, 2026	71.57	76.17	71.57	76.09	74.66	2.98%	995,176
Feb 27, 2026	77.06	77.06	72.35	73.89	72.50	-6.63%	1,646,560
Feb 26, 2026	78.40	80.02	78.40	79.14	77.65	1.78%	510,088
Feb 25, 2026	78.32	78.46	76.42	77.75	76.29	0.29%	829,084
Feb 24, 2026	77.03	79.42	76.79	77.53	76.07	1.28%	733,608
Feb 23, 2026	78.90	80.58	75.50	76.55	75.11	-6.32%	952,796
Feb 20, 2026	81.28	82.66	80.12	81.71	80.18	-0.11%	567,064
Feb 19, 2026	80.93	82.06	79.90	81.80	80.27	-0.47%	530,076
Feb 18, 2026	81.25	84.23	81.25	82.19	80.65	2.73%	815,248
Feb 17, 2026	81.05	81.92	79.57	80.00	78.50	-0.84%	941,456
Feb 13, 2026	80.64	81.70	78.70	80.68	79.17	0.43%	789,028
Feb 12, 2026	85.87	86.90	80.25	80.33	78.83	-5.98%	1,137,028
Feb 11, 2026	90.74	91.25	85.08	85.44	83.83	-5.02%	881,252
Feb 10, 2026	93.05	94.00	88.25	89.95	88.27	-3.44%	762,160
Feb 9, 2026	90.81	94.41	90.81	93.16	91.42	2.27%	1,257,508
Feb 6, 2026	88.75	93.09	87.75	91.10	89.39	9.87%	1,567,188
Feb 5, 2026	86.10	87.38	82.77	82.91	81.35	-3.73%	923,280
Feb 4, 2026	84.33	86.67	82.65	86.12	84.50	2.74%	638,584
Feb 3, 2026	86.63	86.71	81.96	83.82	82.25	-3.13%	742,424
Feb 2, 2026	86.62	87.55	86.05	86.53	84.90	-0.07%	459,012
Jan 30, 2026	86.01	87.75	85.76	86.59	84.97	-0.35%	494,468
Jan 29, 2026	88.35	89.17	86.15	86.89	85.26	-1.71%	529,256
Jan 28, 2026	88.71	89.36	86.84	88.40	86.74	0.12%	354,528
Jan 27, 2026	88.44	88.83	87.10	88.30	86.64	-0.82%	302,668
Jan 26, 2026	88.23	90.24	87.59	89.03	87.36	-1.17%	475,952
Jan 23, 2026	93.75	93.89	89.40	90.09	88.40	-4.68%	453,776
Jan 22, 2026	94.51	95.07	93.87	94.52	92.74	1.28%	380,432
Jan 21, 2026	92.62	95.00	92.41	93.33	91.58	1.53%	531,084
Jan 20, 2026	91.99	94.25	91.23	91.92	90.20	-2.28%	295,988
Jan 16, 2026	93.95	94.89	93.73	94.07	92.31	0.48%	492,628
Jan 15, 2026	90.85	94.25	90.82	93.63	91.87	3.75%	562,872
Jan 14, 2026	89.29	91.06	87.84	90.24	88.55	0.94%	493,372
Jan 13, 2026	90.67	90.67	88.72	89.40	87.73	-1.16%	443,688
Jan 12, 2026	90.00	91.09	89.19	90.45	88.76	0.17%	549,624
Jan 9, 2026	91.48	93.00	90.29	90.30	88.61	-1.81%	582,008
Jan 8, 2026	90.56	92.01	90.51	91.96	90.24	0.50%	364,500
Jan 7, 2026	92.04	92.19	89.99	91.50	89.79	-0.45%	470,724
Jan 6, 2026	90.55	92.40	90.15	91.91	90.19	0.43%	556,756
Jan 5, 2026	88.05	92.83	87.91	91.52	89.80	4.60%	881,052
Jan 2, 2026	84.88	87.68	84.63	87.49	85.85	3.02%	429,168
Dec 31, 2025	85.99	85.99	84.71	84.93	83.34	-0.95%	336,972
Dec 30, 2025	86.81	87.30	85.50	85.74	84.13	-1.66%	415,568
Dec 29, 2025	87.59	87.59	86.13	87.19	85.55	-0.38%	353,804
Dec 26, 2025	87.39	88.00	86.88	87.52	85.88	0.07%	286,120
Dec 24, 2025	86.62	88.18	86.51	87.46	85.82	0.08%	202,180
Dec 23, 2025	87.73	88.89	87.29	87.39	85.75	-0.54%	356,632
Dec 22, 2025	86.39	88.39	86.39	87.87	86.22	1.31%	324,012
Dec 19, 2025	85.89	87.07	85.17	86.73	85.10	1.05%	1,269,256
Dec 18, 2025	86.42	87.07	85.50	85.83	84.22	0.96%	652,240
Dec 17, 2025	86.96	88.23	84.14	85.01	83.42	-2.38%	997,240
Dec 16, 2025	88.46	88.76	85.77	87.08	85.45	-1.47%	762,084
Dec 15, 2025	90.58	90.58	87.94	88.38	86.72	-0.75%	730,060
Dec 12, 2025	92.16	92.36	88.51	89.05	87.38	-2.75%	628,784
Dec 11, 2025	91.42	93.19	91.16	91.56	89.85	0.19%	426,604
Dec 10, 2025	88.96	93.00	88.74	91.39	89.67	2.26%	550,144
Dec 9, 2025	87.44	90.46	87.44	89.36	87.69	1.82%	382,752
Dec 8, 2025	88.89	89.10	87.01	87.77	86.12	-0.05%	529,772
Dec 5, 2025	84.27	88.02	83.12	87.81	86.17	3.71%	644,260
Dec 4, 2025	83.25	85.04	83.25	84.67	83.08	1.99%	358,792
Dec 3, 2025	81.68	83.38	80.82	83.02	81.46	2.49%	577,988