Piper Sandler Companies (PIPR)
NYSE: PIPR
· Real-Time Price · USD
341.89
-0.10 (-0.03%)
At close: Oct 03, 2025, 3:59 PM
341.72
-0.05%
After-hours: Oct 03, 2025, 06:29 PM EDT
PIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 346.75 | 357.21 | 340.06 | 341.72 | 341.72 | -0.08% | 181,989 |
| Oct 2, 2025 | 338.89 | 342.84 | 336.08 | 341.99 | 341.99 | 1.07% | 127,800 |
| Oct 1, 2025 | 342.57 | 345.40 | 338.18 | 338.37 | 338.37 | -2.48% | 112,200 |
| Sep 30, 2025 | 354.85 | 357.14 | 342.57 | 346.99 | 346.99 | -1.61% | 150,934 |
| Sep 29, 2025 | 351.11 | 365.04 | 346.00 | 352.66 | 352.66 | 0.51% | 115,900 |
| Sep 26, 2025 | 347.48 | 353.67 | 347.48 | 350.86 | 350.86 | 0.88% | 84,600 |
| Sep 25, 2025 | 348.49 | 352.70 | 345.07 | 347.81 | 347.81 | -1.21% | 95,502 |
| Sep 24, 2025 | 362.32 | 366.08 | 352.01 | 352.06 | 352.06 | -2.95% | 110,300 |
| Sep 23, 2025 | 362.98 | 370.35 | 361.29 | 362.77 | 362.77 | -0.40% | 104,831 |
| Sep 22, 2025 | 362.71 | 365.18 | 359.22 | 364.21 | 364.21 | -0.57% | 94,920 |
| Sep 19, 2025 | 370.53 | 374.77 | 363.45 | 366.30 | 366.30 | -0.84% | 269,900 |
| Sep 18, 2025 | 356.12 | 370.16 | 354.53 | 369.40 | 369.40 | 4.25% | 175,535 |
| Sep 17, 2025 | 344.95 | 360.00 | 344.95 | 354.35 | 354.35 | 2.61% | 197,200 |
| Sep 16, 2025 | 350.00 | 350.64 | 343.00 | 345.33 | 345.33 | -1.23% | 181,800 |
| Sep 15, 2025 | 346.58 | 352.34 | 344.98 | 349.64 | 349.64 | 1.08% | 167,900 |
| Sep 12, 2025 | 344.59 | 347.31 | 342.38 | 345.91 | 345.91 | -0.22% | 151,632 |
| Sep 11, 2025 | 338.01 | 347.71 | 336.87 | 346.69 | 346.69 | 3.14% | 125,000 |
| Sep 10, 2025 | 331.94 | 338.21 | 331.94 | 336.12 | 336.12 | 0.62% | 82,300 |
| Sep 9, 2025 | 333.45 | 335.08 | 330.65 | 334.04 | 334.04 | 0.18% | 91,834 |
| Sep 8, 2025 | 328.16 | 334.16 | 326.17 | 333.45 | 333.45 | 1.85% | 110,339 |
Page 1 of 136