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 )

305.99 +5.37 (+1.79%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 301.55 304.12 296.99 299.31 57,970 -0.64(-0.21%)
Dec 31, 2024 299.95 0 +1.94(+0.65%)
Dec 30, 2024 296.84 299.92 294.44 298.01 70,950 -3.09(-1.03%)
Dec 27, 2024 302.29 304.06 297.42 301.10 56,756 -4.88(-1.59%)
Dec 26, 2024 301.30 306.90 301.30 305.98 57,731 +2.45(+0.81%)
Dec 24, 2024 299.41 303.56 298.84 303.53 29,631 +3.81(+1.27%)
Dec 23, 2024 296.84 300.05 294.90 299.72 59,603 +1.97(+0.66%)
Dec 20, 2024 288.76 300.15 288.01 297.75 338,844 +2.25(+0.76%)
Dec 19, 2024 300.49 306.16 294.72 295.50 68,130 -0.63(-0.21%)
Dec 18, 2024 314.38 317.38 293.04 296.13 142,780 -16.06(-5.14%)
Dec 17, 2024 318.54 319.10 310.95 312.19 94,830 -9.15(-2.85%)
Dec 16, 2024 316.74 322.61 316.74 321.34 75,157 +2.38(+0.75%)
Dec 13, 2024 322.06 325.50 317.75 318.96 74,550 -1.65(-0.51%)
Dec 12, 2024 323.70 326.32 319.05 320.61 109,141 -3.76(-1.16%)
Dec 11, 2024 326.72 327.96 323.50 324.37 129,020 +1.26(+0.39%)
Dec 10, 2024 327.92 328.52 321.45 323.11 104,237 -2.57(-0.79%)
Dec 09, 2024 336.49 336.49 325.03 325.68 84,857 -7.47(-2.24%)
Dec 06, 2024 332.72 335.46 328.77 333.15 74,956 +1.44(+0.43%)
Dec 05, 2024 331.73 334.17 329.70 331.71 63,382 -2.42(-0.72%)
Dec 04, 2024 336.45 336.45 331.25 334.13 59,139 -0.58(-0.17%)
Dec 03, 2024 341.26 341.98 333.27 334.71 70,454 -8.25(-2.41%)
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.