Home

Piper Sandler Companies Common Stock (PIPR)

254.59
+0.49 (0.19%)
NYSE · Last Trade: Jun 5th, 10:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Piper Sandler Companies Common Stock (PIPR)

DateOpenHighLowCloseVolumeAdjusted Close
6/04/2025255.81257.12252.93254.10126,094254.10
6/03/2025250.82257.58249.31256.12111,237256.12
6/02/2025251.04251.96247.83250.74117,818250.74
5/30/2025251.73252.53247.94251.45135,637251.45
5/29/2025253.60253.60249.47252.9684,763252.31
5/28/2025254.37257.61250.67251.2688,118250.61
5/27/2025253.33257.52251.27256.3697,397255.70
5/23/2025244.06251.03244.06249.40141,714248.76
5/22/2025251.85255.02249.83251.25129,536250.60
5/21/2025258.92260.67252.05252.28115,778251.63
5/20/2025264.33265.51261.48262.69128,696262.01
5/19/2025262.02268.97262.02266.96146,755266.27
5/16/2025265.65268.35262.73267.26144,281266.57
5/15/2025266.70267.69263.60265.46123,395264.78
5/14/2025266.13270.20264.69264.87156,941264.19
5/13/2025266.65269.31264.35267.49165,125266.80
5/12/2025265.19273.62264.83265.05205,886264.37
5/09/2025256.71257.02249.84251.48131,785250.83
5/08/2025254.06259.33250.62256.19157,854255.53
5/07/2025247.52251.02245.73249.77183,432249.13
5/06/2025240.43249.29240.43245.43167,034244.80
5/05/2025245.06252.16245.06246.58168,047245.95
5/02/2025256.61259.93242.63251.87262,103251.22
5/01/2025243.00245.73241.49242.81139,575242.19
4/30/2025237.99241.81235.15241.12131,314240.50
4/29/2025236.28243.20236.28241.99170,887241.37
4/28/2025238.64241.25236.16239.34109,718238.72
4/25/2025232.57239.48232.57238.04115,164237.43
4/24/2025227.78236.67227.77236.31133,534235.70
4/23/2025233.06241.67227.96228.75128,758228.16
4/22/2025222.31227.18221.07225.73118,546225.15
4/21/2025220.77221.87213.01217.62148,265217.06
4/17/2025223.20226.26223.20225.08109,162224.50
4/16/2025220.88225.25220.50223.40167,056222.83
4/15/2025225.59229.14223.77224.47157,353223.89
4/14/2025226.57227.52221.02225.15118,057224.57
4/11/2025221.15222.86213.75220.81320,189220.24
4/10/2025231.87231.87216.54223.48169,515222.91
4/09/2025206.96242.88206.45240.34382,168239.72
4/08/2025223.50225.14206.47210.78236,927210.24
4/07/2025207.70219.05202.91213.36266,632212.81
4/04/2025218.10222.53209.97217.00320,069216.44
4/03/2025240.26245.75227.76230.04163,816229.45
4/02/2025246.48259.43246.48258.96122,191258.30
4/01/2025247.12252.17245.00251.56188,543250.91
3/31/2025242.37249.44238.37247.66135,171247.02
3/28/2025253.74253.74244.44247.49132,259246.85
3/27/2025262.48262.48251.76253.79133,677253.14
3/26/2025270.33270.33263.15263.5851,967262.90
3/25/2025267.44270.35266.38268.8972,126268.20
3/24/2025266.37269.89266.37268.5770,965267.88
3/21/2025254.61259.11252.67259.07215,926258.40
3/20/2025254.99260.00254.99257.1576,833256.49
3/19/2025254.74259.46253.22257.7078,433257.04
3/18/2025254.19254.93251.36252.7997,762252.14
3/17/2025252.47257.05252.03256.72111,111256.06
3/14/2025253.26255.61248.12253.70160,147253.05
3/13/2025254.35254.35245.97252.03127,766251.38
3/12/2025255.74258.63251.59254.87184,172254.22
3/11/2025247.02254.26243.24250.49232,381249.85
3/10/2025247.36247.99241.72244.29216,127243.66
3/07/2025254.60256.98245.51254.22168,795253.57
3/06/2025258.19261.34253.88256.14167,306255.48
3/05/2025263.11264.80258.25263.77202,310263.09