Piper Sandler Companies Common Stock (PIPR)

74.49
-0.57 (-0.76%)
NYSE· Last Trade: Sep 1st, 5:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Piper Sandler Companies Common Stock (PIPR)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202675.3575.6474.7175.06839,35675.06
8/28/202674.7575.6374.3675.61532,90975.61
8/27/202675.2175.7074.4374.64429,28574.44
8/26/202674.6375.1574.0274.44353,99374.24
8/25/202675.1275.4273.6574.74528,83674.54
8/24/202675.3175.9974.2774.80342,23774.60
8/21/202673.6975.1773.6375.02431,66574.82
8/20/202674.1574.8372.4172.86396,04972.66
8/19/202675.5876.9374.4274.83420,76974.63
8/18/202674.0175.5573.6374.92433,12374.72
8/17/202676.0976.7275.0075.24430,68475.04
8/14/202677.6478.7676.3876.50471,08176.30
8/13/202676.2678.8075.5678.42545,14778.21
8/12/202676.5676.6474.9475.52362,83975.32
8/11/202675.3677.1975.1975.71363,40275.51
8/10/202674.2375.3173.9874.87422,83474.67
8/07/202674.6675.5173.6874.79540,55274.59
8/06/202677.0977.5974.2574.40484,19174.20
8/05/202676.2376.8175.1776.18518,74875.98
8/04/202676.6277.7276.0676.14637,24475.94
8/03/202675.6677.0074.7575.94654,06475.74
7/31/202675.7576.7474.1975.80825,88375.60
7/30/202672.7277.1969.1676.18766,66375.98
7/29/202676.8677.8473.3073.82734,84173.62
7/28/202676.9178.0474.8477.47695,01177.26
7/27/202676.9878.6575.7876.21443,91376.01
7/24/202676.0277.7074.7276.09624,67175.89
7/23/202674.8476.3674.8475.81446,63975.61
7/22/202676.8377.9275.0176.26438,35376.06
7/21/202676.4877.7275.9577.24515,20777.03
7/20/202677.1677.1675.1776.15421,69975.95
7/17/202675.8477.6575.4476.32556,22276.12
7/16/202677.1678.1376.3777.66789,42477.45
7/15/202675.7477.9875.7477.75682,10377.54
7/14/202672.9075.2272.8374.94495,11174.74
7/13/202672.2072.6170.9871.98616,98571.79
7/10/202673.8374.3872.0372.10572,06271.91
7/09/202672.0574.8971.8273.44589,56973.24
7/08/202674.0874.2370.6970.89774,71870.70
7/07/202673.4275.7572.3475.08810,92474.88
7/06/202671.0173.3671.0172.94563,70372.74
7/02/202673.0073.5970.2771.09896,67970.90
7/01/202672.5374.2072.0972.14623,25671.95
6/30/202672.7273.9972.2172.34749,50972.15
6/29/202675.1675.6472.0272.65774,98472.46
6/26/202677.9577.9574.4576.142,013,10675.94
6/25/202678.7681.1377.2477.66611,67177.45
6/24/202680.2980.2978.4979.08672,81478.87
6/23/202681.2481.9579.7880.05493,53679.84
6/22/202682.4882.9581.4381.77429,84381.55
6/18/202681.3882.5680.7081.80889,82581.58
6/17/202681.2882.7580.1780.81602,22580.59
6/16/202680.5681.3180.1680.97276,93080.75
6/15/202680.7282.2379.3479.52380,07879.31
6/12/202678.8580.4778.1979.05285,94378.84
6/11/202676.8578.3075.9177.92460,12277.71
6/10/202679.3580.3276.3376.53445,44776.32
6/09/202677.7180.1577.7179.12370,13678.91
6/08/202677.5478.6276.8176.91515,46076.70
6/05/202677.1477.6576.0076.67839,10476.46
6/04/202677.1877.7175.6977.06678,25276.85
6/03/202676.4577.0074.6075.63483,90475.43
6/02/202676.2477.8276.2477.39452,79177.18