Piper Sandler Companies (PIPR) Historical Stock Data
212.27 ↓0.21 (-0.10%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PIPR is up 0.25% a day on average. There have been 18 days where Piper Sandler Companies closed green and 12 days where PIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 211.01 | 212.27 | ↑$1.26 (0.60%) | 209.88 | 212.90 | 88.64K |
| 2024-05-07 | 209.54 | 212.48 | ↑$2.94 (1.40%) | 209.54 | 214.94 | 140.18K |
| 2024-05-06 | 208.03 | 209.98 | ↑$1.95 (0.94%) | 207.44 | 211.59 | 117.13K |
| 2024-05-03 | 207.06 | 206.14 | ↓$0.92 (-0.44%) | 202.93 | 207.06 | 74.52K |
| 2024-05-02 | 201.22 | 203.16 | ↑$1.94 (0.96%) | 199.52 | 205.50 | 165.39K |
| 2024-05-01 | 195.82 | 198.31 | ↑$2.49 (1.27%) | 195.29 | 202.06 | 151.73K |
| 2024-04-30 | 198.86 | 195.79 | ↓$3.07 (-1.54%) | 195.76 | 200.50 | 115.63K |
| 2024-04-29 | 199.16 | 199.50 | ↑$0.34 (0.17%) | 197.61 | 200.59 | 155.43K |
| 2024-04-26 | 193.43 | 197.16 | ↑$3.73 (1.93%) | 193.32 | 198.05 | 153.75K |
| 2024-04-25 | 193.39 | 192.03 | ↓$1.36 (-0.70%) | 189.30 | 193.39 | 100.75K |
| 2024-04-24 | 194.10 | 195.48 | ↑$1.38 (0.71%) | 194.10 | 197.12 | 92.19K |
| 2024-04-23 | 191.87 | 195.60 | ↑$3.73 (1.94%) | 191.06 | 196.57 | 64.25K |
| 2024-04-22 | 187.43 | 191.47 | ↑$4.04 (2.16%) | 184.91 | 192.09 | 83.32K |
| 2024-04-19 | 183.59 | 185.77 | ↑$2.18 (1.19%) | 183.59 | 187.09 | 96.77K |
| 2024-04-18 | 184.30 | 183.84 | ↓$0.46 (-0.25%) | 183.58 | 187.29 | 83.56K |
| 2024-04-17 | 187.31 | 185.04 | ↓$2.27 (-1.21%) | 184.81 | 187.31 | 65.35K |
| 2024-04-16 | 186.66 | 185.55 | ↓$1.11 (-0.59%) | 183.88 | 186.66 | 56.34K |
| 2024-04-15 | 191.61 | 187.13 | ↓$4.48 (-2.34%) | 185.25 | 193.31 | 108.36K |
| 2024-04-12 | 192.05 | 190.60 | ↓$1.45 (-0.76%) | 189.07 | 193.02 | 88.60K |
| 2024-04-11 | 193.18 | 193.27 | ↑$0.09 (0.05%) | 192.15 | 194.79 | 66.67K |
| 2024-04-10 | 193.20 | 193.05 | ↓$0.15 (-0.08%) | 191.13 | 195.55 | 113.11K |
| 2024-04-09 | 200.98 | 198.05 | ↓$2.93 (-1.46%) | 197.09 | 202.76 | 70.87K |
| 2024-04-08 | 200.00 | 200.96 | ↑$0.96 (0.48%) | 199.25 | 201.66 | 76.20K |
| 2024-04-05 | 199.40 | 199.99 | ↑$0.59 (0.30%) | 194.48 | 201.07 | 69.23K |
| 2024-04-04 | 200.85 | 199.50 | ↓$1.35 (-0.67%) | 196.12 | 201.98 | 295.82K |
| 2024-04-03 | 195.12 | 200.84 | ↑$5.72 (2.93%) | 195.12 | 201.08 | 109.44K |
| 2024-04-02 | 194.30 | 195.60 | ↑$1.30 (0.67%) | 192.63 | 195.85 | 110.61K |
| 2024-04-01 | 199.09 | 197.19 | ↓$1.90 (-0.95%) | 194.88 | 199.09 | 85.98K |
| 2024-03-28 | 197.83 | 198.49 | ↑$0.66 (0.33%) | 196.47 | 200.00 | 105.37K |
| 2024-03-27 | 195.90 | 196.82 | ↑$0.92 (0.47%) | 195.00 | 197.38 | 60.27K |
Create an account or log in to view more rows.
$PIPR another bear trap
$PIPR fake wall lets break it
$PIPR buying all the dips.
$PIPR we back boys
$PIPR fuck all u greedy bulls
$PIPR one of the poorest performed stocks for a big name.
$PIPR shorting it
$PIPR Come on.. Let it fall.. buy later bulls
$PIPR I love this stonk!
$PIPR Fuk the 1% even though i feel like the 1%