Skip to main content
PIPR logo

Piper Sandler Companies

PIPRNYSEFinancialsCapital Markets

$64.63Today:- (-)1Y −80.69%

As of Oct 23, 2026 close

Market cap
$4.60B
P/E (TTM)
14.98
Forward P/E
10.43
Dividend yield
3.05%
52-week range
$61.35$372.75
Volume (live)
-
Avg. volume (3M)
854.00K

Piper Sandler Companies (PIPR) Historical Stock Prices

Analyze Piper Sandler Companies (PIPR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Piper Sandler Companies (PIPR) Interactive Price Chart

Interactive historical price chart showing Piper Sandler Companies stock price movements and trends across multiple time periods.

Loading chart...

PIPR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PIPR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202664.4465.1864.1264.6364.63666.71K
Oct 22, 202663.6065.5763.3365.5465.54555.00K
Oct 21, 202664.9164.9163.5664.4064.40867.82K
Oct 20, 202663.6865.0663.5064.1564.15760.70K
Oct 19, 202664.9164.9163.0263.4563.45437.00K
Oct 16, 202664.9765.3664.2064.6264.62861.89K
Oct 15, 202664.0064.9163.3964.5764.57831.22K
Oct 14, 202662.6267.6461.3564.4864.483.12M
Oct 13, 202665.5265.6463.7963.8763.87485.34K
Oct 12, 202665.1765.9764.1464.9064.90735.57K
Oct 9, 202664.8865.7363.6765.2865.28540.12K
Oct 8, 202663.2364.5962.8164.3864.38660.07K
Oct 7, 202664.4264.4262.6963.7963.79617.18K
Oct 6, 202666.1066.2665.1465.6665.66446.32K
Oct 5, 202665.9866.3764.2565.6365.63875.61K
Oct 2, 202666.1167.1965.2265.3665.36821.27K
Oct 1, 202665.1566.2762.9665.7865.781.01M
Sep 30, 202665.7166.5664.2265.9765.971.67M
Sep 29, 202671.7572.3164.7164.7264.722.40M
Sep 28, 202672.2172.2870.4671.6971.69698.70K
Sep 25, 202671.3772.6571.1772.3472.34483.23K
Sep 24, 202672.1873.0869.9271.0871.08819.27K
Sep 23, 202672.1373.4272.1372.4272.42550.92K
Sep 22, 202674.4074.7071.6672.7472.74562.28K
Sep 21, 202673.4574.0672.3173.8773.87416.03K
Sep 18, 202672.8072.8071.4272.3672.361.10M
Sep 17, 202672.5273.0871.4572.0972.09627.09K
Sep 16, 202672.8573.6569.8071.3671.36674.94K
Sep 15, 202674.5575.1272.8372.9972.99603.07K
Sep 14, 202675.4076.4074.4174.6474.64718.34K
Sep 11, 202677.6278.4075.7076.4376.43514.31K
Sep 10, 202676.7977.5075.3776.1176.11508.65K
Sep 9, 202677.2477.6175.8976.9676.96655.59K
Sep 8, 202676.6477.9875.7977.3477.34479.45K
Sep 4, 202676.5577.2275.7877.0477.04417.92K
Sep 3, 202676.4778.1175.7977.7577.75470.27K
Sep 2, 202674.6376.0374.3275.1975.19945.48K
Sep 1, 202674.1277.3373.6374.4974.49557.87K
Aug 31, 202675.3575.6474.7175.0675.06791.34K
Aug 28, 202674.7575.6374.3675.6175.61531.73K
Aug 27, 202675.2175.7074.4374.6474.44414.26K
Aug 26, 202674.6375.1574.0274.4474.24353.99K
Aug 25, 202675.1275.4273.6574.7474.54528.84K
Aug 24, 202675.3175.9974.2774.8074.60342.24K
Aug 21, 202673.6975.1773.6375.0274.82431.66K
Aug 20, 202674.1574.8372.4172.8672.66396.05K
Aug 19, 202675.5876.9374.4274.8374.63420.77K
Aug 18, 202674.0175.5573.6374.9274.72433.12K
Aug 17, 202676.0976.7275.0075.2475.04430.68K
Aug 14, 202677.6478.7676.3876.5076.30471.08K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.