Piper Sandler CompaniesPIPRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $346.46 | $350.20 | $344.22 | $346.37 | 93,339 |
| 1/30/2026 | $344.04 | $351.00 | $343.03 | $346.35 | 123,617 |
| 1/29/2026 | $353.39 | $356.66 | $344.58 | $347.56 | 132,314 |
| 1/28/2026 | $354.82 | $357.43 | $347.35 | $353.60 | 88,632 |
| 1/27/2026 | $353.75 | $355.34 | $348.41 | $353.19 | 75,700 |
| 1/26/2026 | $352.93 | $360.96 | $350.36 | $356.12 | 119,000 |
| 1/23/2026 | $375.00 | $375.55 | $357.61 | $360.35 | 113,444 |
| 1/22/2026 | $378.05 | $380.26 | $375.48 | $378.06 | 95,108 |
| 1/21/2026 | $370.48 | $380.00 | $369.65 | $373.30 | 132,800 |
| 1/20/2026 | $367.97 | $377.00 | $364.94 | $367.69 | 74,000 |
| 1/16/2026 | $375.79 | $379.54 | $374.93 | $376.28 | 123,200 |
| 1/15/2026 | $363.41 | $377.01 | $363.30 | $374.50 | 140,718 |
| 1/14/2026 | $357.16 | $364.25 | $351.36 | $360.96 | 123,343 |
| 1/13/2026 | $362.67 | $362.67 | $354.86 | $357.61 | 110,922 |
| 1/12/2026 | $360.00 | $364.34 | $356.74 | $361.80 | 137,406 |
| 1/9/2026 | $365.93 | $371.99 | $361.16 | $361.19 | 145,502 |
| 1/8/2026 | $362.25 | $368.05 | $362.05 | $367.83 | 91,125 |
| 1/7/2026 | $368.14 | $368.74 | $359.94 | $366.00 | 117,700 |
| 1/6/2026 | $362.19 | $369.58 | $360.60 | $367.65 | 139,200 |
| 1/5/2026 | $352.18 | $371.32 | $351.63 | $366.06 | 220,300 |
| 1/2/2026 | $339.51 | $350.71 | $338.51 | $349.97 | 107,300 |
| 12/31/2025 | $343.97 | $343.97 | $338.84 | $339.71 | 84,243 |
| 12/30/2025 | $347.25 | $349.18 | $342.01 | $342.96 | 103,900 |
| 12/29/2025 | $350.36 | $350.36 | $344.50 | $348.75 | 88,500 |
| 12/26/2025 | $349.57 | $351.99 | $347.50 | $350.07 | 71,530 |
| 12/24/2025 | $346.46 | $352.70 | $346.02 | $349.84 | 50,545 |
| 12/23/2025 | $350.90 | $355.55 | $349.15 | $349.55 | 89,200 |
| 12/22/2025 | $345.57 | $353.56 | $345.57 | $351.46 | 81,003 |
| 12/19/2025 | $343.56 | $348.30 | $340.67 | $346.90 | 317,314 |
| 12/18/2025 | $345.68 | $348.26 | $342.00 | $343.31 | 163,100 |
| 12/17/2025 | $347.83 | $352.90 | $336.57 | $340.03 | 249,310 |
| 12/16/2025 | $353.85 | $355.05 | $343.06 | $348.32 | 190,521 |
| 12/15/2025 | $362.32 | $362.32 | $351.75 | $353.52 | 182,515 |
| 12/12/2025 | $368.65 | $369.44 | $354.05 | $356.19 | 157,200 |
| 12/11/2025 | $365.68 | $372.75 | $364.64 | $366.25 | 106,651 |
| 12/10/2025 | $355.83 | $372.01 | $354.95 | $365.54 | 137,536 |
| 12/9/2025 | $349.77 | $361.82 | $349.77 | $357.45 | 95,700 |
| 12/8/2025 | $355.56 | $356.39 | $348.05 | $351.06 | 132,443 |
| 12/5/2025 | $337.08 | $352.07 | $332.48 | $351.24 | 161,100 |
| 12/4/2025 | $333.01 | $340.14 | $333.00 | $338.67 | 89,700 |
| 12/3/2025 | $326.72 | $333.50 | $323.26 | $332.06 | 144,500 |
| 12/2/2025 | $332.05 | $332.50 | $323.32 | $324.00 | 116,343 |
| 12/1/2025 | $327.64 | $334.05 | $327.64 | $328.94 | 111,900 |
| 11/28/2025 | $335.23 | $338.29 | $333.62 | $335.90 | 55,930 |
| 11/26/2025 | $332.58 | $340.25 | $332.58 | $334.91 | 139,932 |
| 11/25/2025 | $326.65 | $336.52 | $326.65 | $334.54 | 123,000 |
| 11/24/2025 | $323.94 | $330.32 | $321.86 | $326.96 | 127,215 |
| 11/21/2025 | $318.38 | $326.00 | $315.85 | $323.57 | 145,700 |
| 11/20/2025 | $327.80 | $332.12 | $314.81 | $315.54 | 92,925 |
| 11/19/2025 | $319.16 | $322.53 | $317.14 | $320.09 | 97,429 |
| 11/18/2025 | $313.94 | $319.90 | $311.42 | $316.66 | 72,300 |
| 11/17/2025 | $324.86 | $328.54 | $311.67 | $314.55 | 139,900 |
| 11/14/2025 | $326.14 | $331.13 | $322.56 | $328.26 | 85,900 |
| 11/13/2025 | $337.28 | $338.91 | $326.70 | $328.30 | 97,900 |
| 11/12/2025 | $338.41 | $342.61 | $333.00 | $338.90 | 145,949 |
| 11/11/2025 | $335.99 | $337.60 | $332.50 | $336.46 | 78,503 |
| 11/10/2025 | $336.76 | $342.12 | $332.33 | $335.28 | 139,018 |
| 11/7/2025 | $328.54 | $329.43 | $319.95 | $326.99 | 134,400 |
| 11/6/2025 | $331.68 | $338.42 | $327.74 | $328.62 | 159,919 |
| 11/5/2025 | $329.53 | $336.81 | $323.03 | $335.24 | 156,430 |
| 11/4/2025 | $321.52 | $331.04 | $317.85 | $326.40 | 162,200 |