Piper Sandler Companies (PIPR) Historical Stock Data
297.75 ↑5.12 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PIPR is down -0.64% a day on average. There have been 9 days where Piper Sandler Companies closed green and 21 days where PIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 288.76 | 297.75 | ↑$8.99 (3.11%) | 288.01 | 300.15 | 338.84K |
| 2024-12-19 | 300.49 | 292.63 | ↓$7.86 (-2.62%) | 292.32 | 306.16 | 113.42K |
| 2024-12-18 | 314.38 | 296.13 | ↓$18.25 (-5.81%) | 293.04 | 317.38 | 142.82K |
| 2024-12-17 | 318.54 | 312.19 | ↓$6.35 (-1.99%) | 310.96 | 319.10 | 94.84K |
| 2024-12-16 | 316.74 | 321.34 | ↑$4.60 (1.45%) | 316.74 | 322.61 | 75.16K |
| 2024-12-13 | 322.06 | 318.96 | ↓$3.10 (-0.96%) | 317.75 | 325.50 | 74.55K |
| 2024-12-12 | 323.70 | 320.61 | ↓$3.09 (-0.95%) | 319.05 | 326.32 | 109.14K |
| 2024-12-11 | 326.72 | 324.37 | ↓$2.35 (-0.72%) | 323.50 | 327.96 | 129.02K |
| 2024-12-10 | 327.92 | 323.11 | ↓$4.81 (-1.47%) | 321.45 | 328.52 | 104.24K |
| 2024-12-09 | 336.49 | 325.68 | ↓$10.81 (-3.21%) | 325.03 | 336.49 | 84.86K |
| 2024-12-06 | 332.72 | 333.15 | ↑$0.43 (0.13%) | 328.77 | 335.46 | 74.96K |
| 2024-12-05 | 331.73 | 331.71 | ↓$0.02 (-0.01%) | 329.70 | 334.17 | 63.38K |
| 2024-12-04 | 336.45 | 334.13 | ↓$2.32 (-0.69%) | 331.25 | 336.45 | 59.14K |
| 2024-12-03 | 341.26 | 334.71 | ↓$6.55 (-1.92%) | 333.27 | 341.98 | 70.45K |
| 2024-12-02 | 347.73 | 342.96 | ↓$4.77 (-1.37%) | 341.47 | 349.32 | 95.94K |
| 2024-11-29 | 345.42 | 342.99 | ↓$2.43 (-0.70%) | 341.28 | 346.91 | 46.46K |
| 2024-11-27 | 346.45 | 341.71 | ↓$4.74 (-1.37%) | 339.79 | 347.46 | 71.94K |
| 2024-11-26 | 345.90 | 343.04 | ↓$2.86 (-0.83%) | 342.00 | 345.90 | 54.62K |
| 2024-11-25 | 343.63 | 348.81 | ↑$5.18 (1.51%) | 343.63 | 351.80 | 170.84K |
| 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 |
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