Piper Sandler Companies (PIPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 194.10 | 197.12 | 194.10 | 195.48 | 195.48 | 92,200 |
| 23 Apr 2024 | 191.87 | 196.57 | 191.06 | 195.60 | 195.60 | 64,300 |
| 22 Apr 2024 | 187.43 | 192.09 | 184.91 | 191.47 | 191.47 | 83,300 |
| 19 Apr 2024 | 183.59 | 187.09 | 183.59 | 185.77 | 185.77 | 96,800 |
| 18 Apr 2024 | 184.30 | 187.29 | 183.58 | 183.84 | 183.84 | 83,600 |
| 17 Apr 2024 | 187.31 | 187.31 | 184.81 | 185.04 | 185.04 | 65,300 |
| 16 Apr 2024 | 186.66 | 186.66 | 183.88 | 185.55 | 185.55 | 56,300 |
| 15 Apr 2024 | 191.61 | 193.31 | 185.25 | 187.13 | 187.13 | 108,400 |
| 12 Apr 2024 | 192.05 | 193.02 | 189.07 | 190.60 | 190.60 | 88,600 |
| 11 Apr 2024 | 193.18 | 194.79 | 192.15 | 193.27 | 193.27 | 66,700 |
| 10 Apr 2024 | 193.20 | 195.55 | 191.13 | 193.05 | 193.05 | 113,100 |
| 09 Apr 2024 | 200.98 | 202.76 | 197.09 | 198.05 | 198.05 | 70,900 |
| 08 Apr 2024 | 200.00 | 201.66 | 199.25 | 200.96 | 200.96 | 76,200 |
| 05 Apr 2024 | 199.40 | 201.07 | 194.48 | 199.99 | 199.99 | 69,200 |
| 04 Apr 2024 | 200.85 | 201.98 | 196.12 | 199.50 | 199.50 | 295,800 |
| 03 Apr 2024 | 195.12 | 201.08 | 195.12 | 200.84 | 200.84 | 109,400 |
| 02 Apr 2024 | 194.30 | 195.85 | 192.63 | 195.60 | 195.60 | 110,600 |
| 01 Apr 2024 | 199.09 | 199.09 | 194.88 | 197.19 | 197.19 | 86,000 |
| 28 Mar 2024 | 197.83 | 200.00 | 196.47 | 198.49 | 198.49 | 105,400 |
| 27 Mar 2024 | 195.90 | 197.38 | 195.00 | 196.82 | 196.82 | 60,300 |
| 26 Mar 2024 | 194.72 | 195.17 | 193.44 | 193.95 | 193.95 | 54,200 |
| 25 Mar 2024 | 193.85 | 197.27 | 193.85 | 194.10 | 194.10 | 61,400 |
| 22 Mar 2024 | 199.30 | 199.30 | 193.91 | 194.18 | 194.18 | 67,200 |
| 21 Mar 2024 | 196.19 | 200.00 | 195.00 | 198.92 | 198.92 | 79,200 |
| 20 Mar 2024 | 190.79 | 195.77 | 190.79 | 194.58 | 194.58 | 50,200 |
| 19 Mar 2024 | 188.28 | 193.76 | 188.28 | 191.94 | 191.94 | 62,900 |
| 18 Mar 2024 | 190.60 | 191.08 | 187.96 | 188.94 | 188.94 | 81,100 |
| 15 Mar 2024 | 189.99 | 192.86 | 189.89 | 190.86 | 190.86 | 186,600 |
| 14 Mar 2024 | 192.37 | 192.37 | 189.37 | 191.08 | 191.08 | 130,600 |
| 13 Mar 2024 | 190.13 | 195.00 | 190.13 | 194.04 | 194.04 | 110,100 |
| 12 Mar 2024 | 191.34 | 192.11 | 189.11 | 191.20 | 191.20 | 120,100 |
| 11 Mar 2024 | 191.27 | 193.63 | 189.96 | 191.77 | 191.77 | 64,500 |
| 08 Mar 2024 | 192.89 | 196.69 | 191.88 | 191.98 | 191.98 | 152,000 |
| 07 Mar 2024 | 192.34 | 192.89 | 190.25 | 191.27 | 191.27 | 73,800 |
| 06 Mar 2024 | 192.11 | 192.11 | 188.00 | 190.69 | 190.69 | 67,900 |
| 05 Mar 2024 | 189.62 | 193.38 | 189.05 | 189.83 | 189.83 | 140,800 |
| 04 Mar 2024 | 188.49 | 192.00 | 187.48 | 190.79 | 190.79 | 167,700 |
| 01 Mar 2024 | 187.05 | 189.51 | 184.89 | 188.64 | 188.64 | 128,500 |
| 01 Mar 2024 | 1.6 Dividend | |||||
| 29 Feb 2024 | 189.90 | 190.38 | 186.75 | 188.27 | 186.67 | 118,100 |
| 28 Feb 2024 | 185.39 | 188.70 | 184.43 | 187.72 | 186.12 | 69,100 |
| 27 Feb 2024 | 185.20 | 187.57 | 183.75 | 187.52 | 185.93 | 92,400 |
| 26 Feb 2024 | 186.50 | 186.86 | 183.25 | 184.55 | 182.98 | 48,900 |
| 23 Feb 2024 | 185.62 | 189.74 | 185.62 | 186.50 | 184.92 | 101,500 |
| 22 Feb 2024 | 184.35 | 189.34 | 184.35 | 186.70 | 185.11 | 87,300 |
| 21 Feb 2024 | 186.94 | 187.23 | 182.84 | 185.16 | 183.59 | 97,900 |
| 20 Feb 2024 | 184.31 | 188.33 | 184.31 | 187.54 | 185.95 | 82,100 |
| 16 Feb 2024 | 188.53 | 189.92 | 186.27 | 187.48 | 185.89 | 146,600 |
| 15 Feb 2024 | 187.64 | 191.72 | 187.64 | 190.39 | 188.77 | 94,000 |
| 14 Feb 2024 | 182.84 | 186.79 | 182.24 | 186.29 | 184.71 | 81,600 |
| 13 Feb 2024 | 182.72 | 184.25 | 177.80 | 180.68 | 179.14 | 121,500 |
| 12 Feb 2024 | 188.42 | 193.14 | 188.21 | 189.75 | 188.14 | 101,000 |
| 09 Feb 2024 | 183.94 | 187.96 | 183.94 | 186.72 | 185.13 | 110,100 |
| 08 Feb 2024 | 179.87 | 185.11 | 178.75 | 183.94 | 182.38 | 86,900 |
| 07 Feb 2024 | 180.31 | 181.45 | 178.87 | 180.53 | 179.00 | 79,900 |
| 06 Feb 2024 | 182.76 | 184.13 | 179.83 | 180.93 | 179.39 | 66,800 |
| 05 Feb 2024 | 187.79 | 187.79 | 181.73 | 183.35 | 181.79 | 164,500 |
| 02 Feb 2024 | 189.00 | 192.67 | 182.13 | 190.76 | 189.14 | 224,500 |
| 01 Feb 2024 | 174.80 | 177.36 | 171.70 | 177.34 | 175.83 | 77,100 |
| 31 Jan 2024 | 180.20 | 180.34 | 172.93 | 173.49 | 172.02 | 84,300 |
| 30 Jan 2024 | 177.99 | 180.89 | 177.53 | 180.87 | 179.33 | 46,500 |
| 29 Jan 2024 | 175.62 | 179.35 | 175.49 | 179.06 | 177.54 | 57,400 |
| 26 Jan 2024 | 178.64 | 178.64 | 175.83 | 176.26 | 174.76 | 46,500 |
| 25 Jan 2024 | 179.38 | 180.35 | 176.71 | 177.51 | 176.00 | 110,600 |
| 24 Jan 2024 | 176.49 | 178.06 | 174.95 | 176.18 | 174.68 | 76,800 |
| 23 Jan 2024 | 174.57 | 175.38 | 171.48 | 173.99 | 172.51 | 71,800 |
| 22 Jan 2024 | 170.87 | 173.79 | 170.53 | 172.53 | 171.06 | 79,100 |
| 19 Jan 2024 | 169.02 | 170.40 | 166.01 | 170.32 | 168.87 | 71,200 |
| 18 Jan 2024 | 168.76 | 169.04 | 166.35 | 168.60 | 167.17 | 108,100 |
| 17 Jan 2024 | 163.29 | 167.85 | 162.75 | 167.69 | 166.26 | 91,500 |
| 16 Jan 2024 | 163.26 | 166.37 | 162.50 | 166.32 | 164.91 | 67,300 |
| 12 Jan 2024 | 166.99 | 166.99 | 164.04 | 165.54 | 164.13 | 57,000 |
| 11 Jan 2024 | 165.07 | 165.07 | 162.72 | 164.62 | 163.22 | 75,100 |
| 10 Jan 2024 | 165.96 | 167.50 | 164.40 | 166.16 | 164.75 | 113,300 |
| 09 Jan 2024 | 166.07 | 170.37 | 165.20 | 169.00 | 167.56 | 80,500 |
| 08 Jan 2024 | 163.55 | 169.08 | 163.55 | 168.94 | 167.50 | 88,400 |
| 05 Jan 2024 | 163.90 | 168.06 | 163.50 | 163.64 | 162.25 | 102,000 |
| 04 Jan 2024 | 167.25 | 168.84 | 165.53 | 165.82 | 164.41 | 78,400 |
| 03 Jan 2024 | 170.49 | 170.49 | 166.62 | 166.70 | 165.28 | 108,100 |
| 02 Jan 2024 | 172.60 | 172.95 | 170.21 | 171.16 | 169.71 | 80,400 |
| 29 Dec 2023 | 175.81 | 176.21 | 173.52 | 174.87 | 173.38 | 89,400 |
| 28 Dec 2023 | 176.17 | 177.85 | 175.61 | 176.44 | 174.94 | 62,600 |
| 27 Dec 2023 | 176.63 | 178.13 | 176.01 | 177.30 | 175.79 | 47,400 |
| 26 Dec 2023 | 174.19 | 176.87 | 173.88 | 176.07 | 174.57 | 52,300 |
| 22 Dec 2023 | 175.55 | 175.55 | 172.76 | 173.92 | 172.44 | 57,200 |
| 21 Dec 2023 | 173.75 | 174.61 | 169.50 | 173.93 | 172.45 | 73,900 |
| 20 Dec 2023 | 177.88 | 179.13 | 172.03 | 172.13 | 170.67 | 132,900 |
| 19 Dec 2023 | 172.55 | 179.07 | 172.37 | 177.89 | 176.38 | 150,500 |
| 18 Dec 2023 | 175.59 | 175.83 | 173.32 | 174.05 | 172.57 | 75,500 |
| 15 Dec 2023 | 178.61 | 182.87 | 175.62 | 175.68 | 174.19 | 456,500 |
| 14 Dec 2023 | 173.27 | 176.19 | 171.47 | 175.19 | 173.70 | 92,200 |
| 13 Dec 2023 | 165.22 | 170.16 | 163.71 | 169.55 | 168.11 | 145,700 |
| 12 Dec 2023 | 165.16 | 166.50 | 164.65 | 165.87 | 164.46 | 43,300 |
| 11 Dec 2023 | 164.84 | 165.00 | 162.20 | 164.74 | 163.34 | 66,600 |
| 08 Dec 2023 | 161.00 | 164.96 | 161.00 | 164.55 | 163.15 | 69,700 |
| 07 Dec 2023 | 157.57 | 161.61 | 155.75 | 161.44 | 160.07 | 75,600 |
| 06 Dec 2023 | 161.49 | 163.30 | 156.83 | 157.35 | 156.01 | 103,000 |
| 05 Dec 2023 | 162.05 | 162.05 | 158.80 | 160.22 | 158.86 | 72,300 |
| 04 Dec 2023 | 158.91 | 162.78 | 158.91 | 161.88 | 160.50 | 115,700 |
| 01 Dec 2023 | 155.17 | 158.31 | 154.24 | 158.20 | 156.86 | 95,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.