Piper Sandler Companies (PIPR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.52 | -5.5226327071 | 317.24 | 322.61 | 288.01 | 148062 | 300.8618454 | CS |
| 4 | -46.57 | -13.4482659043 | 346.29 | 351.802 | 288.01 | 102134 | 320.87272057 | CS |
| 12 | 19.965 | 7.13660166932 | 279.755 | 351.802 | 278.14 | 105471 | 312.23385385 | CS |
| 26 | 88.41 | 41.8390043065 | 211.31 | 351.802 | 209.16 | 121893 | 278.45184453 | CS |
| 52 | 125.53 | 72.064986509 | 174.19 | 351.802 | 162.5 | 106247 | 242.52783896 | CS |
| 156 | 120.63 | 67.3571947066 | 179.09 | 351.802 | 102.6 | 103832 | 171.76779887 | CS |
| 260 | 221.69 | 284.10867615 | 78.03 | 351.802 | 31.95 | 97270 | 144.36834843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 299.72 | 1.97 | 0.66 | 293.55 | 300.0526 | 293.55 | 59603 |
| 1734738000 | 297.75 | 5.12 | 1.75 | 288.76 | 300.14999 | 285.495 | 338560 |
| 1734651600 | 292.63 | -3.5 | -1.18 | 300.49 | 306.16 | 292.32 | 113385 |
| 1734565200 | 296.13 | -16.06 | -5.14 | 314.38 | 317.375 | 293.04 | 142823 |
| 1734478800 | 312.19 | -9.15 | -2.85 | 318.54 | 319.1 | 310.955 | 94842 |
| 1734392400 | 321.33999 | 2.38 | 0.75 | 316.74 | 322.61 | 316.45999 | 75157 |
| 1734133200 | 318.95999 | -1.65 | -0.51 | 322.06 | 325.5 | 317.75 | 74550 |
| 1734046800 | 320.61 | -3.76 | -1.16 | 323.7 | 326.32 | 319.05 | 108639 |
| 1733960400 | 324.37 | 1.26 | 0.39 | 326.72 | 327.95999 | 323.495 | 129020 |
| 1733874000 | 323.11 | -2.57 | -0.79 | 327.92 | 328.52 | 321.45 | 104238 |
| 1733787600 | 325.68 | -7.47 | -2.24 | 336.49 | 337.03 | 325.02999 | 84857 |
| 1733528400 | 333.14999 | 1.44 | 0.43 | 332.72 | 335.45999 | 328.77 | 74956 |
| 1733442000 | 331.70999 | -2.42 | -0.72 | 331.73 | 334.17 | 329.69619 | 63382 |
| 1733355600 | 334.13 | -0.58 | -0.17 | 336.45 | 336.62 | 331.25 | 59139 |
| 1733269200 | 334.70999 | -8.25 | -2.41 | 341.26 | 344.32 | 333.27 | 70454 |
| 1733182800 | 342.96 | -0.03 | -0.01 | 347.73 | 349.42 | 341.47 | 95937 |
| 1732917840 | 342.99 | 1.28 | 0.37 | 345.66 | 346.905 | 341.13 | 46457 |
| 1732750800 | 341.71 | -1.33 | -0.39 | 346.45 | 348.24 | 339.79 | 71779 |
| 1732664400 | 343.04 | -5.77 | -1.65 | 345.9 | 348.01 | 342 | 54621 |
| 1732578000 | 348.81 | 8.1 | 2.38 | 343.63 | 351.802 | 342.98 | 170747 |
| 1732318800 | 340.71 | 0.37 | 0.11 | 341.85 | 343.74 | 338.66 | 71263 |
| 1732232400 | 340.34 | 6.21 | 1.86 | 333.77999 | 343.83 | 333.77999 | 83825 |
| 1732146000 | 334.13 | -1.26 | -0.38 | 334.41 | 335.475 | 330.45999 | 66416 |
| 1732059600 | 335.39 | -2.62 | -0.78 | 332.14999 | 337.76 | 331.85 | 81522 |
| 1731973200 | 338.01 | 1.9 | 0.57 | 338.69 | 341.56 | 337.105 | 98573 |
| 1731714000 | 336.11 | 4.72 | 1.42 | 333.43 | 336.53 | 330.07 | 82883 |
| 1731627600 | 331.39 | -2.87 | -0.86 | 333.39999 | 336.89 | 330.17 | 80582 |
| 1731541200 | 334.26 | -3.17 | -0.94 | 340.85 | 344.64 | 334 | 89351 |
| 1731454800 | 337.43 | -4.61 | -1.35 | 342 | 343.16 | 335.47 | 118730 |
| 1731368400 | 342.04 | 7.6 | 2.27 | 339.49 | 343.855 | 337.81 | 99182 |
| 1731109200 | 334.44 | -1.11 | -0.33 | 332.92 | 340.055 | 332.92 | 145952 |
| 1731022800 | 335.55 | -11.6 | -3.34 | 345.12 | 346.43 | 332.68 | 194459 |
| 1730936400 | 347.15 | 56.52 | 19.45 | 327.5 | 347.15 | 321.64999 | 414264 |
| 1730850000 | 290.63 | 7.34 | 2.59 | 282.45999 | 292.02 | 282.45999 | 101193 |
| 1730763600 | 283.29 | -0.37 | -0.13 | 280.82 | 285.875 | 278.14 | 95636 |
| 1730500800 | 283.66 | 0.02 | 0.01 | 286.89 | 288.70999 | 281.31 | 104836 |
| 1730414400 | 283.64 | -1.84 | -0.64 | 285.56 | 287.23 | 283.105 | 73136 |
| 1730328000 | 285.48 | -3.25 | -1.13 | 287.14999 | 291.885 | 285.24 | 64064 |
| 1730241600 | 288.73 | -0.59 | -0.20 | 286.88 | 289.02 | 284.37 | 111567 |
| 1730155200 | 289.32 | 8.79 | 3.13 | 284.47 | 291.48 | 283.74 | 171023 |
| 1729896000 | 280.52999 | -8.95 | -3.09 | 280.69 | 294.2026 | 278.58999 | 168804 |
| 1729809600 | 289.48 | 1.09 | 0.38 | 290.51 | 291.705 | 287.55 | 150316 |
| 1729723200 | 288.39 | -8 | -2.70 | 293.89999 | 297.685 | 286.504 | 128703 |
| 1729636800 | 296.39 | -2.07 | -0.69 | 297.5 | 298.89 | 295.45 | 76201 |
| 1729550400 | 298.45999 | -4.74 | -1.56 | 304.51 | 304.51 | 297.73 | 56327 |
| 1729291200 | 303.2 | -0.42 | -0.14 | 304.08 | 306.1 | 300.9801 | 100903 |
| 1729204800 | 303.62 | 1.46 | 0.48 | 301.27 | 305.54 | 301.1 | 86169 |
| 1729118400 | 302.16 | 3.07 | 1.03 | 302.19 | 304.99 | 301.54 | 111611 |
| 1729032000 | 299.08999 | 4.5 | 1.53 | 293.77999 | 303.1 | 293.77999 | 117450 |
| 1728945600 | 294.58999 | 1.84 | 0.63 | 293.99 | 295.795 | 293.02999 | 94788 |
| 1728686400 | 292.75 | 9.59 | 3.39 | 284.19 | 293.505 | 284.19 | 113199 |
| 1728600000 | 283.16 | -3.64 | -1.27 | 285 | 285 | 280.25 | 100387 |
| 1728513600 | 286.8 | -1.26 | -0.44 | 286 | 291.31 | 284.53699 | 97547 |
| 1728427200 | 288.06 | 1.22 | 0.43 | 288.1 | 292.27999 | 285.08999 | 86524 |
| 1728340800 | 286.83999 | -4.05 | -1.39 | 290.06 | 292.5985 | 283.994 | 78456 |
| 1728081600 | 290.89 | 8.62 | 3.05 | 287.55 | 291.2 | 286.56 | 85268 |
| 1727995200 | 282.27 | -1.2 | -0.42 | 282.48 | 284.77 | 280.29 | 67033 |
| 1727908800 | 283.47 | 0.9 | 0.32 | 279.77999 | 285.87 | 278.56009 | 52871 |
| 1727822400 | 282.57 | -1.24 | -0.44 | 282.69 | 284.065 | 278.68 | 116473 |
| 1727736000 | 283.81 | 1.82 | 0.65 | 280.1 | 283.81 | 278.45 | 75950 |
| 1727476800 | 281.99 | 1.66 | 0.59 | 282.43 | 286.055 | 280.45999 | 79106 |
| 1727390400 | 280.33 | -3.25 | -1.15 | 285.02 | 285.72 | 279.95 | 65079 |
| 1727304000 | 283.58 | -3.4 | -1.18 | 285.41 | 286.6313 | 282.87 | 85864 |
| 1727217600 | 286.98 | -0.53 | -0.18 | 288.06 | 288.06 | 283.98 | 60044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
