Piper Sandler Companies (PIPR) Historical Stock Data
340.71 ↑0.37 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PIPR is up 0.28% a day on average. There have been 13 days where Piper Sandler Companies closed green and 17 days where PIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 341.85 | 340.71 | ↓$1.14 (-0.33%) | 338.66 | 343.74 | 71.26K |
| 2024-11-21 | 337.73 | 340.34 | ↑$2.61 (0.77%) | 336.79 | 343.83 | 83.83K |
| 2024-11-20 | 334.41 | 334.13 | ↓$0.28 (-0.08%) | 330.46 | 334.57 | 66.42K |
| 2024-11-19 | 332.15 | 335.39 | ↑$3.24 (0.98%) | 331.85 | 337.76 | 81.52K |
| 2024-11-18 | 338.69 | 338.01 | ↓$0.68 (-0.20%) | 337.11 | 341.56 | 98.57K |
| 2024-11-15 | 333.43 | 336.11 | ↑$2.68 (0.80%) | 330.07 | 336.53 | 82.88K |
| 2024-11-14 | 333.40 | 331.39 | ↓$2.01 (-0.60%) | 330.17 | 336.89 | 80.58K |
| 2024-11-13 | 340.85 | 334.26 | ↓$6.59 (-1.93%) | 334.00 | 344.64 | 89.35K |
| 2024-11-12 | 342.00 | 337.43 | ↓$4.57 (-1.34%) | 335.47 | 343.16 | 118.73K |
| 2024-11-11 | 339.49 | 342.04 | ↑$2.55 (0.75%) | 337.81 | 343.86 | 99.18K |
| 2024-11-08 | 332.92 | 334.44 | ↑$1.52 (0.46%) | 332.92 | 340.06 | 145.95K |
| 2024-11-07 | 345.12 | 335.55 | ↓$9.57 (-2.77%) | 332.68 | 345.12 | 194.46K |
| 2024-11-06 | 313.01 | 347.15 | ↑$34.14 (10.91%) | 313.01 | 347.15 | 414.48K |
| 2024-11-05 | 282.46 | 290.63 | ↑$8.17 (2.89%) | 282.46 | 292.02 | 101.19K |
| 2024-11-04 | 280.82 | 283.29 | ↑$2.47 (0.88%) | 278.14 | 285.88 | 95.64K |
| 2024-11-01 | 286.89 | 283.66 | ↓$3.23 (-1.13%) | 281.31 | 288.71 | 104.84K |
| 2024-10-31 | 287.23 | 283.64 | ↓$3.59 (-1.25%) | 283.11 | 287.23 | 73.14K |
| 2024-10-30 | 287.15 | 285.48 | ↓$1.67 (-0.58%) | 285.24 | 291.89 | 64.06K |
| 2024-10-29 | 286.88 | 288.73 | ↑$1.85 (0.64%) | 284.37 | 289.02 | 111.57K |
| 2024-10-28 | 284.47 | 289.32 | ↑$4.85 (1.70%) | 283.74 | 291.48 | 171.02K |
| 2024-10-25 | 280.79 | 280.53 | ↓$0.26 (-0.09%) | 278.59 | 294.20 | 168.80K |
| 2024-10-24 | 290.51 | 289.48 | ↓$1.03 (-0.35%) | 287.55 | 291.71 | 150.32K |
| 2024-10-23 | 293.90 | 288.39 | ↓$5.51 (-1.87%) | 286.50 | 297.69 | 128.70K |
| 2024-10-22 | 297.50 | 296.39 | ↓$1.11 (-0.37%) | 295.45 | 298.89 | 76.45K |
| 2024-10-21 | 304.51 | 298.46 | ↓$6.05 (-1.99%) | 297.73 | 304.51 | 56.33K |
| 2024-10-18 | 304.08 | 303.20 | ↓$0.88 (-0.29%) | 300.98 | 306.10 | 100.90K |
| 2024-10-17 | 301.27 | 303.62 | ↑$2.35 (0.78%) | 301.10 | 305.54 | 86.17K |
| 2024-10-16 | 302.19 | 302.16 | ↓$0.03 (-0.01%) | 301.54 | 304.99 | 111.61K |
| 2024-10-15 | 293.78 | 299.09 | ↑$5.31 (1.81%) | 293.78 | 303.10 | 117.45K |
| 2024-10-14 | 293.99 | 294.59 | ↑$0.60 (0.20%) | 293.03 | 295.80 | 94.79K |
Create an account or log in to view more rows.
$PIPR love cooking these little bears on here
$PIPR Come on.. Let it fall.. buy later bulls
$PIPR we going up from here
$PIPR nothing drops
$PIPR my hands are made out of diamonds
$PIPR Who else bought the dip on Friday?
$PIPR love when bulls come out
$PIPR cup and handle forming
$PIPR another bear trap
$PIPR fake wall lets break it