Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piper Sandler Companies Common Stock (NY:PIPR)

245.91 -7.88 (-3.10%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2025 262.48 262.48 251.76 253.79 133,677 -9.79(-3.71%)
Mar 26, 2025 270.33 270.33 263.15 263.58 51,967 -5.31(-1.97%)
Mar 25, 2025 267.44 270.35 266.38 268.89 72,126 +0.32(+0.12%)
Mar 24, 2025 266.37 269.89 266.37 268.57 70,965 +9.50(+3.67%)
Mar 21, 2025 254.61 259.11 252.67 259.07 215,926 +1.92(+0.75%)
Mar 20, 2025 254.99 260.00 254.99 257.15 76,833 -0.55(-0.21%)
Mar 19, 2025 254.74 259.46 253.22 257.70 78,433 +4.91(+1.94%)
Mar 18, 2025 254.19 254.93 251.36 252.79 97,762 -3.93(-1.53%)
Mar 17, 2025 252.47 257.05 252.03 256.72 111,111 +3.02(+1.19%)
Mar 14, 2025 253.26 255.61 248.12 253.70 160,147 +1.67(+0.66%)
Mar 13, 2025 254.35 254.35 245.97 252.03 127,766 -2.84(-1.11%)
Mar 12, 2025 255.74 258.63 251.59 254.87 184,172 +4.38(+1.75%)
Mar 11, 2025 247.02 254.26 243.24 250.49 232,381 +6.20(+2.54%)
Mar 10, 2025 247.36 247.99 241.72 244.29 216,127 -9.93(-3.91%)
Mar 07, 2025 254.60 256.98 245.51 254.22 168,795 -1.92(-0.75%)
Mar 06, 2025 258.19 261.34 253.88 256.14 167,306 -7.63(-2.89%)
Mar 05, 2025 263.11 264.80 258.25 263.77 202,310 +1.70(+0.65%)
Mar 04, 2025 273.66 275.12 259.15 262.07 193,337 -21.02(-7.43%)
Mar 03, 2025 288.45 292.68 281.50 283.09 133,071 -6.53(-2.25%)
Feb 28, 2025 281.08 289.70 279.72 289.62 139,722 +8.08(+2.87%)
Feb 27, 2025 284.79 286.19 280.40 281.54 80,732 -1.65(-0.58%)
Feb 26, 2025 280.30 286.09 280.30 283.19 99,974 +5.88(+2.12%)
Feb 25, 2025 282.25 282.25 275.07 277.31 141,624 -2.88(-1.03%)
Feb 24, 2025 288.17 288.17 277.34 280.19 141,829 -8.64(-2.99%)
Feb 21, 2025 300.48 300.77 286.16 288.83 148,311 -9.36(-3.14%)
Feb 20, 2025 304.53 305.95 292.89 298.19 144,323 -8.57(-2.79%)
Feb 19, 2025 306.28 308.37 305.09 306.76 109,728 -2.84(-0.92%)
Feb 18, 2025 305.26 309.70 305.26 309.60 97,869 +3.61(+1.18%)
Feb 14, 2025 303.24 307.12 301.48 305.99 79,742 +5.37(+1.79%)
Feb 13, 2025 300.84 302.66 296.87 300.62 108,640 +0.83(+0.28%)
Feb 12, 2025 297.56 300.48 294.80 299.79 108,086 -4.20(-1.38%)
Feb 11, 2025 306.63 306.63 301.07 303.99 96,910 -4.55(-1.47%)
Feb 10, 2025 314.31 314.31 305.50 308.54 96,434 -4.68(-1.49%)
Feb 07, 2025 323.00 323.00 311.93 313.22 103,091 -6.14(-1.92%)
Feb 06, 2025 327.04 328.01 318.84 319.36 97,420 -4.32(-1.33%)
Feb 05, 2025 322.95 324.10 319.96 323.68 86,332 +3.51(+1.10%)
Feb 04, 2025 317.27 320.92 315.94 320.17 106,413 +3.39(+1.07%)
Feb 03, 2025 312.37 318.93 305.01 316.78 125,702 -0.36(-0.11%)
Jan 31, 2025 327.00 333.09 314.98 317.14 196,797 +7.13(+2.30%)
Jan 30, 2025 313.37 315.99 308.68 310.01 83,684 +1.32(+0.43%)
Jan 29, 2025 309.56 314.16 307.02 308.69 84,768 -2.10(-0.68%)
Jan 28, 2025 300.20 311.82 300.20 310.79 76,986 +8.53(+2.82%)
Jan 27, 2025 304.61 306.77 299.17 302.26 77,375 -4.03(-1.32%)
Jan 24, 2025 304.85 307.49 303.78 306.29 79,539 +1.17(+0.38%)
Jan 23, 2025 306.78 308.00 304.18 305.12 68,963 -2.87(-0.93%)
Jan 22, 2025 310.44 311.24 304.33 307.99 78,924 -2.69(-0.87%)
Jan 21, 2025 307.63 311.57 307.63 310.68 70,224 +6.32(+2.08%)
Jan 17, 2025 305.78 306.04 303.38 304.36 53,923 +1.86(+0.61%)
Jan 16, 2025 305.45 308.50 301.63 302.50 86,411 -1.29(-0.42%)
Jan 15, 2025 304.86 306.92 299.90 303.79 73,246 +9.45(+3.21%)
Jan 14, 2025 289.40 295.23 288.30 294.34 82,831 +8.93(+3.13%)
Jan 13, 2025 277.15 286.10 276.70 285.41 123,393 +3.01(+1.07%)
Jan 10, 2025 288.47 288.47 279.71 282.40 154,087 -15.12(-5.08%)
Jan 08, 2025 294.00 298.78 293.89 297.52 59,782 +2.65(+0.90%)
Jan 07, 2025 297.01 298.43 288.02 294.87 112,483 -2.63(-0.88%)
Jan 06, 2025 299.51 300.24 293.09 297.50 150,516 -3.93(-1.30%)
Jan 03, 2025 302.49 302.49 296.15 301.43 113,575 +2.12(+0.71%)
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 and Conditions.