MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PIPR — Piper Sandler Companies
NYSEPiper Sandler Companies
$63.79
-1.87(-2.85%)
- O
- 64.42
- H
- 64.42
- L
- 62.69
- V
- 617.17K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$63.79
Period Return+7.19%
Period High$95.07
Period Low$58.14
Avg Daily Volume634.4K
Total Trading Days365
PIPR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $64.42 | $64.42 | $62.69 | $63.79 | $-1.87 | -2.85% | 617,175 | $63.73 | $62.69 $64.42 |
| Oct 6, 2026 | $66.10 | $66.26 | $65.14 | $65.66 | +$0.03 | +0.05% | 449,732 | $65.69 | $65.14 $66.26 |
| Oct 5, 2026 | $65.98 | $66.37 | $64.25 | $65.63 | +$0.27 | +0.41% | 885,599 | $65.78 | $64.25 $66.37 |
| Oct 2, 2026 | $66.11 | $67.19 | $65.22 | $65.36 | $-0.42 | -0.64% | 831,267 | $65.57 | $65.22 $67.19 |
| Oct 1, 2026 | $65.15 | $66.27 | $62.96 | $65.78 | $-0.19 | -0.29% | 1,183,368 | $65.27 | $62.96 $66.27 |
| Sep 30, 2026 | $65.71 | $66.56 | $64.23 | $65.97 | +$1.25 | +1.93% | 1,943,058 | $66.03 | $64.23 $66.56 |
| Sep 29, 2026 | $71.75 | $72.32 | $64.71 | $64.72 | $-6.97 | -9.72% | 2,429,366 | $66.90 | $64.71 $72.32 |
| Sep 28, 2026 | $72.21 | $72.29 | $70.46 | $71.69 | $-0.65 | -0.90% | 833,902 | $71.49 | $70.46 $72.29 |
| Sep 25, 2026 | $71.37 | $72.65 | $71.18 | $72.34 | +$1.26 | +1.77% | 685,632 | $72.19 | $71.18 $72.65 |
| Sep 24, 2026 | $72.18 | $73.08 | $69.92 | $71.08 | $-1.34 | -1.85% | 819,278 | $70.87 | $69.92 $73.08 |
| Sep 23, 2026 | $72.13 | $73.42 | $72.13 | $72.42 | $-0.32 | -0.44% | 550,922 | $72.79 | $72.13 $73.42 |
| Sep 22, 2026 | $74.40 | $74.70 | $71.66 | $72.74 | $-1.13 | -1.53% | 929,978 | $72.80 | $71.66 $74.70 |
| Sep 21, 2026 | $73.45 | $74.06 | $72.31 | $73.87 | +$1.51 | +2.09% | 433,565 | $73.68 | $72.31 $74.06 |
| Sep 18, 2026 | $72.80 | $72.80 | $71.43 | $72.36 | +$0.27 | +0.37% | 1,142,593 | $72.28 | $71.43 $72.80 |
| Sep 17, 2026 | $72.52 | $73.08 | $71.45 | $72.09 | +$0.73 | +1.02% | 689,950 | $72.10 | $71.45 $73.08 |
| Sep 16, 2026 | $72.85 | $73.65 | $69.80 | $71.36 | $-1.63 | -2.23% | 674,946 | $71.73 | $69.80 $73.65 |
| Sep 15, 2026 | $74.55 | $75.12 | $72.83 | $72.99 | $-1.65 | -2.21% | 603,072 | $73.21 | $72.83 $75.12 |
| Sep 14, 2026 | $75.40 | $76.40 | $74.41 | $74.64 | $-1.79 | -2.34% | 718,347 | $74.95 | $74.41 $76.40 |
| Sep 11, 2026 | $77.62 | $78.40 | $75.71 | $76.43 | +$0.32 | +0.42% | 623,921 | $76.45 | $75.71 $78.40 |
| Sep 10, 2026 | $76.79 | $77.50 | $75.37 | $76.11 | $-0.85 | -1.10% | 508,683 | $76.20 | $75.37 $77.50 |
| Sep 9, 2026 | $77.24 | $77.61 | $75.89 | $76.96 | $-0.38 | -0.49% | 664,891 | $76.95 | $75.89 $77.61 |
| Sep 8, 2026 | $76.64 | $77.98 | $75.79 | $77.34 | +$0.30 | +0.39% | 480,063 | $77.24 | $75.79 $77.98 |
| Sep 4, 2026 | $76.55 | $77.23 | $75.78 | $77.04 | $-0.71 | -0.91% | 417,921 | $76.79 | $75.78 $77.23 |
| Sep 3, 2026 | $76.47 | $78.11 | $75.79 | $77.75 | +$2.56 | +3.40% | 478,556 | $77.16 | $75.79 $78.11 |
| Sep 2, 2026 | $74.63 | $76.03 | $74.32 | $75.19 | +$0.70 | +0.94% | 945,482 | $75.18 | $74.32 $76.03 |
| Sep 1, 2026 | $74.12 | $77.34 | $73.63 | $74.49 | $-0.57 | -0.76% | 666,024 | $75.15 | $73.63 $77.34 |
| Aug 31, 2026 | $75.35 | $75.64 | $74.71 | $75.06 | $-0.55 | -0.73% | 839,358 | $75.13 | $74.71 $75.64 |
| Aug 28, 2026 | $74.75 | $75.63 | $74.36 | $75.61 | +$0.97 | +1.30% | 532,909 | $75.12 | $74.36 $75.63 |
| Aug 27, 2026 | $75.21 | $75.70 | $74.43 | $74.64 | +$0.20 | +0.27% | 429,285 | $74.98 | $74.43 $75.70 |
| Aug 26, 2026 | $74.63 | $75.15 | $74.02 | $74.44 | $-0.30 | -0.40% | 353,993 | $74.50 | $74.02 $75.15 |