NYSE : PIPR
Piper Sandler Companies — Price history
Financials · Capital Markets · United States
Last price 63.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Piper Sandler Companies (PIPR) closed at 67.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 64.19 | 67.84 | 64.19 | 67.73 | 888,740 | +6.14% |
| 2026-10-30 | 63.51 | 66.5 | 61.42 | 63.81 | 1,575,197 | -7.14% |
| 2026-10-29 | 68.48 | 69.67 | 68.05 | 68.72 | 787,455 | +2.63% |
| 2026-10-28 | 65.88 | 67.41 | 65.86 | 66.96 | 812,962 | +2.54% |
| 2026-10-27 | 65.73 | 65.97 | 65.09 | 65.3 | 610,601 | +0.51% |
| 2026-10-26 | 64.53 | 65.57 | 64.28 | 64.97 | 582,482 | +0.53% |
| 2026-10-23 | 64.44 | 65.18 | 64.12 | 64.63 | 666,711 | -1.39% |
| 2026-10-22 | 63.6 | 65.57 | 63.33 | 65.54 | 555,001 | +1.77% |
| 2026-10-21 | 64.91 | 64.91 | 63.56 | 64.4 | 867,825 | +0.39% |
| 2026-10-20 | 63.68 | 65.063 | 63.5 | 64.15 | 760,707 | +1.10% |
| 2026-10-19 | 64.91 | 64.91 | 63.02 | 63.45 | 437,002 | -1.81% |
| 2026-10-16 | 64.97 | 65.365 | 64.2 | 64.62 | 861,893 | +0.08% |
| 2026-10-15 | 64 | 64.91 | 63.39 | 64.57 | 831,217 | +0.14% |
| 2026-10-14 | 62.62 | 67.64 | 61.35 | 64.48 | 3,119,575 | +0.96% |
| 2026-10-13 | 65.52 | 65.64 | 63.79 | 63.87 | 485,338 | -1.59% |
| 2026-10-12 | 65.17 | 65.97 | 64.14 | 64.9 | 735,566 | -0.58% |
| 2026-10-09 | 64.88 | 65.735 | 63.67 | 65.28 | 540,116 | +1.40% |
| 2026-10-08 | 63.23 | 64.59 | 62.81 | 64.38 | 660,073 | +0.92% |
| 2026-10-07 | 64.42 | 64.42 | 62.691 | 63.79 | 617,177 | -2.85% |
| 2026-10-06 | 66.1 | 66.26 | 65.135 | 65.66 | 446,325 | +0.05% |
| 2026-10-05 | 65.98 | 66.37 | 64.25 | 65.63 | 875,605 | +0.41% |
| 2026-10-02 | 66.11 | 67.19 | 65.22 | 65.36 | 821,273 | -0.64% |
| 2026-10-01 | 65.15 | 66.27 | 62.96 | 65.78 | 1,013,658 | -0.29% |
| 2026-09-30 | 65.71 | 66.56 | 64.225 | 65.97 | 1,669,628 | +1.93% |
| 2026-09-29 | 71.75 | 72.315 | 64.71 | 64.72 | 2,398,374 | -9.72% |
| 2026-09-28 | 72.21 | 72.285 | 70.459 | 71.69 | 698,697 | -0.90% |
| 2026-09-25 | 71.37 | 72.65 | 71.175 | 72.34 | 483,228 | +1.77% |
| 2026-09-24 | 72.18 | 73.08 | 69.915 | 71.08 | 819,273 | -1.85% |
| 2026-09-23 | 72.13 | 73.42 | 72.13 | 72.42 | 550,917 | -0.44% |
| 2026-09-22 | 74.4 | 74.7 | 71.66 | 72.74 | 562,281 | -1.53% |
| 2026-09-21 | 73.45 | 74.06 | 72.305 | 73.87 | 416,026 | +2.09% |
| 2026-09-18 | 72.8 | 72.8 | 71.425 | 72.36 | 1,102,955 | +0.37% |
| 2026-09-17 | 72.52 | 73.075 | 71.45 | 72.09 | 627,094 | +1.02% |
| 2026-09-16 | 72.85 | 73.65 | 69.8 | 71.36 | 674,940 | -2.23% |
| 2026-09-15 | 74.55 | 75.121 | 72.83 | 72.99 | 603,070 | -2.21% |
| 2026-09-14 | 75.4 | 76.4 | 74.41 | 74.64 | 718,344 | -2.34% |
| 2026-09-11 | 77.62 | 78.4 | 75.705 | 76.43 | 514,314 | +0.42% |
| 2026-09-10 | 76.79 | 77.5 | 75.37 | 76.11 | 508,654 | -1.10% |
| 2026-09-09 | 77.24 | 77.61 | 75.89 | 76.96 | 655,586 | -0.49% |
| 2026-09-08 | 76.64 | 77.98 | 75.79 | 77.34 | 479,454 | +0.39% |
| 2026-09-04 | 76.55 | 77.225 | 75.78 | 77.04 | 417,916 | -0.91% |
| 2026-09-03 | 76.47 | 78.11 | 75.79 | 77.75 | 470,273 | +3.40% |
| 2026-09-02 | 74.63 | 76.03 | 74.318 | 75.19 | 945,480 | +0.94% |
| 2026-09-01 | 74.12 | 77.335 | 73.63 | 74.49 | 557,870 | -0.76% |
| 2026-08-31 | 75.35 | 75.64 | 74.71 | 75.06 | 791,341 | -0.73% |
| 2026-08-28 | 74.75 | 75.63 | 74.355 | 75.61 | 531,725 | +1.57% |
| 2026-08-27 | 75.21 | 75.7 | 74.43 | 74.64 | 414,261 | +0.27% |
| 2026-08-26 | 74.63 | 75.15 | 74.02 | 74.44 | 353,992 | -0.40% |
| 2026-08-25 | 75.12 | 75.42 | 73.65 | 74.74 | 528,835 | -0.08% |
| 2026-08-24 | 75.31 | 75.99 | 74.265 | 74.8 | 342,237 | -0.29% |
| 2026-08-21 | 73.69 | 75.17 | 73.625 | 75.02 | 431,664 | +2.96% |
| 2026-08-20 | 74.15 | 74.83 | 72.41 | 72.86 | 396,054 | -2.63% |
| 2026-08-19 | 75.58 | 76.93 | 74.42 | 74.83 | 420,768 | -0.12% |
| 2026-08-18 | 74.01 | 75.545 | 73.63 | 74.92 | 433,123 | -0.43% |
| 2026-08-17 | 76.09 | 76.72 | 75 | 75.24 | 430,684 | -1.65% |
| 2026-08-14 | 77.64 | 78.76 | 76.38 | 76.5 | 471,080 | -2.45% |
| 2026-08-13 | 76.26 | 78.8 | 75.555 | 78.42 | 545,145 | +3.84% |
| 2026-08-12 | 76.56 | 76.64 | 74.94 | 75.52 | 274,412 | -0.25% |
| 2026-08-11 | 75.36 | 77.19 | 75.185 | 75.71 | 363,402 | +1.12% |
| 2026-08-10 | 74.23 | 75.31 | 73.98 | 74.87 | 422,835 | +0.11% |
| 2026-08-07 | 74.66 | 75.51 | 73.68 | 74.79 | 540,552 | +0.52% |
| 2026-08-06 | 77.09 | 77.59 | 74.25 | 74.4 | 484,191 | -2.34% |
| 2026-08-05 | 76.23 | 76.81 | 75.17 | 76.18 | 518,748 | +0.05% |
| 2026-08-04 | 76.62 | 77.72 | 76.06 | 76.14 | 637,244 | +0.26% |
| 2026-08-03 | 75.66 | 77 | 74.75 | 75.94 | 654,065 | +0.18% |
| 2026-07-31 | 75.75 | 76.74 | 74.19 | 75.8 | 825,882 | -0.50% |
| 2026-07-30 | 72.72 | 77.195 | 69.156 | 76.18 | 766,664 | +3.20% |
| 2026-07-29 | 76.86 | 77.84 | 73.3 | 73.82 | 734,841 | -4.71% |
| 2026-07-28 | 76.91 | 78.04 | 74.845 | 77.47 | 695,010 | +1.65% |
| 2026-07-27 | 76.98 | 78.65 | 75.785 | 76.21 | 443,912 | +0.16% |
| 2026-07-24 | 76.02 | 77.7 | 74.72 | 76.09 | 624,670 | +0.37% |
| 2026-07-23 | 74.84 | 76.36 | 74.84 | 75.81 | 446,639 | -0.59% |
| 2026-07-22 | 76.83 | 77.92 | 75.01 | 76.26 | 438,353 | -1.27% |
| 2026-07-21 | 76.48 | 77.72 | 75.948 | 77.24 | 515,208 | +1.43% |
| 2026-07-20 | 77.16 | 77.16 | 75.175 | 76.15 | 421,699 | -0.22% |
| 2026-07-17 | 75.84 | 77.65 | 75.445 | 76.32 | 556,220 | -1.73% |
| 2026-07-16 | 77.16 | 78.13 | 76.37 | 77.66 | 789,424 | -0.12% |
| 2026-07-15 | 75.74 | 77.976 | 75.74 | 77.75 | 682,103 | +3.75% |
| 2026-07-14 | 72.9 | 75.22 | 72.83 | 74.94 | 495,114 | +4.11% |
| 2026-07-13 | 72.2 | 72.605 | 70.98 | 71.98 | 616,984 | -0.17% |
| 2026-07-10 | 73.83 | 74.375 | 72.03 | 72.1 | 572,062 | -1.82% |
| 2026-07-09 | 72.05 | 74.89 | 71.82 | 73.44 | 589,569 | +3.60% |
| 2026-07-08 | 74.08 | 74.235 | 70.685 | 70.89 | 775,481 | -5.58% |
| 2026-07-07 | 73.42 | 75.75 | 72.34 | 75.08 | 810,923 | +2.93% |
| 2026-07-06 | 71.01 | 73.36 | 71.01 | 72.94 | 563,703 | +2.60% |
| 2026-07-02 | 73 | 73.59 | 70.27 | 71.09 | 896,679 | -1.46% |
| 2026-07-01 | 72.53 | 74.2 | 72.095 | 72.14 | 623,255 | -0.28% |
| 2026-06-30 | 72.72 | 73.991 | 72.21 | 72.34 | 749,510 | -0.43% |
| 2026-06-29 | 75.16 | 75.645 | 72.015 | 72.65 | 774,984 | -4.58% |
| 2026-06-26 | 77.955 | 77.955 | 74.455 | 76.14 | 2,013,106 | -1.96% |
| 2026-06-25 | 78.76 | 81.13 | 77.24 | 77.66 | 611,670 | -1.80% |
| 2026-06-24 | 80.29 | 80.29 | 78.49 | 79.08 | 672,813 | -1.21% |
| 2026-06-23 | 81.24 | 81.95 | 79.78 | 80.05 | 493,535 | -2.10% |
| 2026-06-22 | 82.48 | 82.95 | 81.43 | 81.77 | 429,842 | -0.04% |
| 2026-06-18 | 81.38 | 82.56 | 80.7 | 81.8 | 889,825 | +1.23% |
| 2026-06-17 | 81.28 | 82.746 | 80.17 | 80.81 | 602,224 | -0.20% |
| 2026-06-16 | 80.56 | 81.315 | 80.16 | 80.97 | 276,929 | +1.82% |
| 2026-06-15 | 80.72 | 82.23 | 79.34 | 79.52 | 380,077 | +0.59% |
| 2026-06-12 | 78.85 | 80.47 | 78.19 | 79.05 | 285,942 | +1.45% |
| 2026-06-11 | 76.85 | 78.3 | 75.91 | 77.92 | 460,121 | +1.82% |
| 2026-06-10 | 79.35 | 80.32 | 76.33 | 76.53 | 445,447 | -3.27% |
| 2026-06-09 | 77.71 | 80.15 | 77.11 | 79.12 | 370,136 | +2.87% |
| 2026-06-08 | 77.54 | 78.62 | 76.805 | 76.91 | 515,459 | +0.31% |
| 2026-06-05 | 77.14 | 77.65 | 76 | 76.67 | 839,104 | -0.51% |
| 2026-06-04 | 77.18 | 77.71 | 75.685 | 77.06 | 678,252 | +1.89% |
| 2026-06-03 | 76.45 | 77 | 74.6 | 75.63 | 483,918 | -2.27% |
| 2026-06-02 | 76.24 | 77.82 | 76.24 | 77.39 | 452,797 | +0.19% |
| 2026-06-01 | 76.76 | 78.065 | 76.26 | 77.24 | 633,540 | -1.49% |
| 2026-05-29 | 78.77 | 79.6 | 77.55 | 78.41 | 772,288 | -0.78% |
| 2026-05-28 | 78.8 | 79.75 | 76.72 | 79.23 | 428,274 | +0.20% |
| 2026-05-27 | 80.62 | 80.75 | 78.69 | 79.07 | 487,207 | -2.20% |
| 2026-05-26 | 80.69 | 81.01 | 79.66 | 80.85 | 399,933 | +0.21% |
| 2026-05-22 | 81.06 | 81.695 | 79.7 | 80.68 | 383,634 | -0.10% |
| 2026-05-21 | 79.33 | 81.53 | 79.125 | 80.76 | 485,974 | +0.90% |
| 2026-05-20 | 78.18 | 80.22 | 77.095 | 80.04 | 528,329 | +3.12% |
| 2026-05-19 | 78.45 | 78.93 | 77.491 | 77.62 | 647,785 | -2.02% |
| 2026-05-18 | 78.175 | 80.02 | 78.175 | 79.22 | 649,680 | +0.55% |
| 2026-05-15 | 80.14 | 80.265 | 78.15 | 78.79 | 638,172 | -2.20% |
| 2026-05-14 | 81.61 | 82.645 | 80.275 | 80.56 | 597,320 | +0.01% |
| 2026-05-13 | 79.72 | 80.58 | 79.035 | 80.55 | 639,448 | +0.19% |