Skip to main content

Piper Sandler Companies Common Stock (NY:PIPR)

277.94 -3.88 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 282.31 286.41 277.41 277.94 347,774 -3.88(-1.38%)
Jun 27, 2025 280.87 286.38 278.70 281.82 510,136 +1.24(+0.44%)
Jun 26, 2025 273.78 281.19 273.66 280.58 171,851 +6.39(+2.33%)
Jun 25, 2025 274.24 275.84 272.77 274.19 175,794 +1.52(+0.56%)
Jun 24, 2025 265.75 273.24 265.75 272.67 190,345 +10.15(+3.87%)
Jun 23, 2025 253.40 263.06 253.00 262.52 121,354 +8.11(+3.19%)
Jun 20, 2025 256.35 256.97 254.41 254.41 187,180 -0.09(-0.04%)
Jun 18, 2025 252.02 257.66 252.02 254.50 116,204 +0.95(+0.37%)
Jun 17, 2025 252.27 255.80 252.27 253.55 125,414 -2.20(-0.86%)
Jun 16, 2025 255.26 258.60 255.04 255.75 76,129 +3.89(+1.54%)
Jun 13, 2025 252.92 255.14 249.97 251.86 106,583 -6.47(-2.50%)
Jun 12, 2025 256.58 259.85 252.51 258.33 101,564 -1.52(-0.58%)
Jun 11, 2025 262.36 265.21 259.04 259.85 119,146 -3.33(-1.27%)
Jun 10, 2025 264.19 266.76 261.99 263.18 166,398 -0.56(-0.21%)
Jun 09, 2025 265.94 267.50 262.59 263.74 161,092 -0.27(-0.10%)
Jun 06, 2025 263.61 265.47 261.22 264.01 93,328 +7.01(+2.73%)
Jun 05, 2025 253.95 258.23 252.66 257.00 110,991 +2.90(+1.14%)
Jun 04, 2025 255.81 257.12 252.93 254.10 126,094 -2.02(-0.79%)
Jun 03, 2025 250.82 257.58 249.31 256.12 111,237 +5.38(+2.15%)
Jun 02, 2025 251.04 251.96 247.83 250.74 117,818 -0.71(-0.28%)
May 30, 2025 251.73 252.53 247.94 251.45 135,637 -0.86(-0.34%)
May 29, 2025 252.95 252.95 248.83 252.31 84,981 +1.70(+0.68%)
May 28, 2025 253.72 256.95 250.03 250.61 88,345 -5.09(-1.99%)
May 27, 2025 252.68 256.86 250.62 255.70 97,647 +6.94(+2.79%)
May 23, 2025 243.43 250.38 243.43 248.76 142,079 -1.85(-0.74%)
May 22, 2025 251.20 254.37 249.18 250.60 129,869 -1.03(-0.41%)
May 21, 2025 258.25 260.00 251.40 251.63 116,076 -10.38(-3.96%)
May 20, 2025 263.65 264.83 260.81 262.01 129,027 -4.26(-1.60%)
May 19, 2025 261.35 268.28 261.35 266.27 147,133 -0.30(-0.11%)
May 16, 2025 264.97 267.65 262.06 266.57 144,652 +1.79(+0.68%)
May 15, 2025 266.01 267.00 262.92 264.78 123,712 +0.59(+0.22%)
May 14, 2025 265.45 269.51 264.01 264.19 157,345 -2.61(-0.98%)
May 13, 2025 265.96 268.62 263.67 266.80 165,550 +2.43(+0.92%)
May 12, 2025 264.51 272.91 264.15 264.37 206,416 +13.54(+5.40%)
May 09, 2025 256.05 256.37 249.20 250.83 132,124 -4.70(-1.84%)
May 08, 2025 253.41 258.66 249.98 255.53 158,260 +6.40(+2.57%)
May 07, 2025 246.88 250.38 245.10 249.13 183,904 +4.33(+1.77%)
May 06, 2025 239.81 248.65 239.81 244.80 167,464 -1.15(-0.47%)
May 05, 2025 244.43 251.52 244.43 245.95 168,479 -5.28(-2.10%)
May 02, 2025 255.95 259.26 242.01 251.22 262,778 +9.04(+3.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.