Piper Sandler Companies (PIPR) Historical Stock Data
338.67 ↑6.61 (1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PIPR is down -0.13% a day on average. There have been 19 days where Piper Sandler Companies closed green and 11 days where PIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 333.01 | 338.67 | ↑$5.66 (1.70%) | 333.00 | 340.14 | 89.70K |
| 2025-12-03 | 326.72 | 332.06 | ↑$5.34 (1.63%) | 323.26 | 333.50 | 144.50K |
| 2025-12-02 | 332.05 | 324.00 | ↓$8.05 (-2.42%) | 323.32 | 332.50 | 116.34K |
| 2025-12-01 | 327.64 | 328.94 | ↑$1.30 (0.40%) | 327.64 | 334.05 | 111.87K |
| 2025-11-28 | 335.23 | 335.90 | ↑$0.67 (0.20%) | 333.62 | 338.29 | 55.93K |
| 2025-11-26 | 332.58 | 334.91 | ↑$2.33 (0.70%) | 332.58 | 340.25 | 139.93K |
| 2025-11-25 | 326.65 | 334.54 | ↑$7.89 (2.42%) | 326.65 | 336.52 | 122.95K |
| 2025-11-24 | 323.94 | 326.96 | ↑$3.02 (0.93%) | 321.86 | 330.32 | 127.22K |
| 2025-11-21 | 318.38 | 323.57 | ↑$5.19 (1.63%) | 315.85 | 326.00 | 145.68K |
| 2025-11-20 | 327.80 | 315.54 | ↓$12.26 (-3.74%) | 314.81 | 332.12 | 92.93K |
| 2025-11-19 | 319.16 | 320.09 | ↑$0.93 (0.29%) | 317.14 | 322.53 | 97.43K |
| 2025-11-18 | 313.94 | 316.66 | ↑$2.72 (0.87%) | 311.42 | 319.90 | 72.26K |
| 2025-11-17 | 324.86 | 314.55 | ↓$10.31 (-3.17%) | 311.67 | 328.54 | 139.88K |
| 2025-11-14 | 326.14 | 328.26 | ↑$2.12 (0.65%) | 322.56 | 331.13 | 85.88K |
| 2025-11-13 | 337.28 | 328.30 | ↓$8.98 (-2.66%) | 326.70 | 338.91 | 97.88K |
| 2025-11-12 | 338.41 | 338.90 | ↑$0.49 (0.14%) | 333.00 | 342.61 | 145.95K |
| 2025-11-11 | 335.99 | 336.46 | ↑$0.47 (0.14%) | 332.50 | 337.60 | 78.50K |
| 2025-11-10 | 336.76 | 335.28 | ↓$1.48 (-0.44%) | 332.33 | 342.12 | 139.01K |
| 2025-11-07 | 328.54 | 326.99 | ↓$1.55 (-0.47%) | 319.95 | 329.43 | 134.36K |
| 2025-11-06 | 331.68 | 328.62 | ↓$3.06 (-0.92%) | 327.74 | 338.42 | 159.92K |
| 2025-11-05 | 329.53 | 335.24 | ↑$5.71 (1.73%) | 323.03 | 336.81 | 156.43K |
| 2025-11-04 | 321.52 | 326.40 | ↑$4.88 (1.52%) | 317.85 | 331.04 | 162.16K |
| 2025-11-03 | 320.11 | 323.85 | ↑$3.74 (1.17%) | 313.78 | 327.06 | 231.28K |
| 2025-10-31 | 332.64 | 319.26 | ↓$13.38 (-4.02%) | 308.86 | 345.00 | 287.16K |
| 2025-10-30 | 323.18 | 327.10 | ↑$3.92 (1.21%) | 320.06 | 331.18 | 245.49K |
| 2025-10-29 | 342.25 | 326.36 | ↓$15.89 (-4.64%) | 321.64 | 342.25 | 308.89K |
| 2025-10-28 | 350.75 | 345.93 | ↓$4.82 (-1.37%) | 344.13 | 354.42 | 225.31K |
| 2025-10-27 | 353.76 | 351.19 | ↓$2.57 (-0.73%) | 350.25 | 357.58 | 153.45K |
| 2025-10-24 | 344.15 | 349.43 | ↑$5.28 (1.53%) | 344.15 | 351.45 | 111.88K |
| 2025-10-23 | 332.92 | 339.47 | ↑$6.55 (1.97%) | 331.73 | 341.54 | 95.96K |
Create an account or log in to view more rows.
$PIPR must buyyy
$PIPR already bouncing back.
$PIPR this is just going to go up forever
$PIPR this board is on fire
$PIPR I do it for the thrills!
$PIPR Free money indeed??
$PIPR call the SEC
$PIPR love cooking these little bears on here
$PIPR Come on.. Let it fall.. buy later bulls
$PIPR we going up from here