Piper Sandler Companies (PIPR) Historical Stock Data
197.16 ↑5.13 (2.67%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PIPR is up 0.21% a day on average. There have been 17 days where Piper Sandler Companies closed green and 13 days where PIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-26 | 194.72 | 193.95 | ↓$0.77 (-0.40%) | 193.44 | 195.17 | 54.17K |
| 2024-03-25 | 193.85 | 194.10 | ↑$0.25 (0.13%) | 193.85 | 197.27 | 61.39K |
| 2024-03-22 | 199.30 | 194.18 | ↓$5.12 (-2.57%) | 193.91 | 199.30 | 67.23K |
| 2024-03-21 | 196.19 | 198.92 | ↑$2.73 (1.39%) | 195.00 | 200.00 | 79.23K |
| 2024-03-20 | 190.79 | 194.58 | ↑$3.79 (1.99%) | 190.79 | 195.77 | 50.23K |
| 2024-03-19 | 188.28 | 191.94 | ↑$3.66 (1.94%) | 188.28 | 193.76 | 62.88K |
| 2024-03-18 | 190.60 | 188.94 | ↓$1.66 (-0.87%) | 187.96 | 191.08 | 81.11K |
| 2024-03-15 | 189.99 | 190.86 | ↑$0.87 (0.46%) | 189.89 | 192.86 | 186.55K |
Create an account or log in to view more rows.
$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%
$PIPR Lol she wants higher