Piper Sandler Companies (PIPR) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	64.97	65.37	64.20	64.62	+0.08%	921,900
2026-10-15	64.00	64.91	63.39	64.57	+0.14%	875,400
2026-10-14	62.62	67.64	61.35	64.48	+0.96%	3,171,200
2026-10-13	65.52	65.64	63.79	63.87	-1.59%	503,900
2026-10-12	65.17	65.97	64.14	64.90	-0.58%	787,700
2026-10-09	64.88	65.74	63.67	65.28	+1.40%	647,300
2026-10-08	63.23	64.59	62.81	64.38	+0.92%	855,200
2026-10-07	64.42	64.42	62.69	63.79	-2.85%	617,200
2026-10-06	66.10	66.26	65.14	65.66	+0.05%	449,700
2026-10-05	65.98	66.37	64.25	65.63	+0.41%	885,600
2026-10-02	66.11	67.19	65.22	65.36	-0.64%	831,300
2026-10-01	65.15	66.27	62.96	65.78	-0.29%	1,183,400
2026-09-30	65.71	66.56	64.23	65.97	+1.93%	1,943,100
2026-09-29	71.75	72.32	64.71	64.72	-9.72%	2,427,700
2026-09-28	72.21	72.29	70.46	71.69	-0.90%	833,900
2026-09-25	71.37	72.65	71.18	72.34	+1.77%	685,600
2026-09-24	72.18	73.08	69.92	71.08	-1.85%	819,300
2026-09-23	72.13	73.42	72.13	72.42	-0.44%	550,900
2026-09-22	74.40	74.70	71.66	72.74	-1.53%	930,000
2026-09-21	73.45	74.06	72.31	73.87	+2.09%	432,500
2026-09-18	72.80	72.80	71.43	72.36	+0.37%	1,142,600
2026-09-17	72.52	73.08	71.45	72.09	+1.02%	689,950
2026-09-16	72.85	73.65	69.80	71.36	-2.23%	674,900
2026-09-15	74.55	75.12	72.83	72.99	-2.21%	708,400
2026-09-14	75.40	76.40	74.41	74.64	-2.34%	747,800
2026-09-11	77.62	78.40	75.71	76.43	+0.42%	569,100
2026-09-10	76.79	77.50	75.37	76.11	-1.10%	508,700
2026-09-09	77.24	77.61	75.89	76.96	-0.49%	664,900
2026-09-08	76.64	77.98	75.79	77.34	+0.39%	480,100
2026-09-04	76.55	77.23	75.78	77.04	-0.91%	417,900
2026-09-03	76.47	78.11	75.79	77.75	+3.40%	478,600
2026-09-02	74.63	76.03	74.32	75.19	+0.94%	952,700
2026-09-01	74.12	77.34	73.63	74.49	-0.76%	666,000
2026-08-31	75.35	75.64	74.71	75.06	-0.73%	839,300
2026-08-28	74.75	75.63	74.36	75.61	+1.30%	532,900
2026-08-27	75.21	75.70	74.43	74.64	+0.27%	429,300
2026-08-26	74.63	75.15	74.02	74.44	-0.40%	354,000
2026-08-25	75.12	75.42	73.65	74.74	-0.08%	528,800
2026-08-24	75.31	75.99	74.27	74.80	-0.29%	342,200
2026-08-21	73.69	75.17	73.63	75.02	+2.96%	431,700
2026-08-20	74.15	74.83	72.41	72.86	-2.63%	396,000
2026-08-19	75.58	76.93	74.42	74.83	-0.12%	420,400
2026-08-18	74.01	75.55	73.63	74.92	-0.43%	433,100
2026-08-17	76.09	76.72	75.00	75.24	-1.65%	430,700
2026-08-14	77.64	78.76	76.38	76.50	-2.45%	471,100
2026-08-13	76.26	78.80	75.56	78.42	+3.84%	545,100
2026-08-12	76.56	76.64	74.94	75.52	-0.25%	274,400
2026-08-11	75.36	77.19	75.19	75.71	+1.12%	363,400
2026-08-10	74.23	75.31	73.98	74.87	+0.11%	422,800
2026-08-07	74.66	75.51	73.68	74.79	+0.52%	540,600
2026-08-06	77.09	77.59	74.25	74.40	-2.34%	483,800
2026-08-05	76.23	76.81	75.17	76.18	+0.05%	518,700
2026-08-04	76.62	77.72	76.06	76.14	+0.26%	637,200
2026-08-03	75.66	77.00	74.75	75.94	+0.18%	654,100
2026-07-31	75.75	76.74	74.19	75.80	-0.50%	825,900
2026-07-30	72.72	77.20	69.16	76.18	+3.20%	766,700
2026-07-29	76.86	77.84	73.30	73.82	-4.71%	734,800
2026-07-28	76.91	78.04	74.85	77.47	+1.65%	695,000
2026-07-27	76.98	78.65	75.79	76.21	+0.16%	443,900
2026-07-24	76.02	77.70	74.72	76.09	+0.37%	624,700
2026-07-23	74.84	76.36	74.84	75.81	-0.59%	446,600
2026-07-22	76.83	77.92	75.01	76.26	-1.27%	438,400
2026-07-21	76.48	77.72	75.95	77.24	+1.43%	515,200
2026-07-20	77.16	77.16	75.18	76.15	-0.22%	421,700
2026-07-17	75.84	77.65	75.45	76.32	-1.73%	556,200
2026-07-16	77.16	78.13	76.37	77.66	-0.12%	789,400
2026-07-15	75.74	77.98	75.74	77.75	+3.75%	682,100
2026-07-14	72.90	75.22	72.83	74.94	+4.11%	495,100
2026-07-13	72.20	72.61	70.98	71.98	-0.17%	617,000
2026-07-10	73.83	74.38	72.03	72.10	-1.82%	572,100
2026-07-09	72.05	74.89	71.82	73.44	+3.60%	589,600
2026-07-08	74.08	74.24	70.69	70.89	-5.58%	775,500
2026-07-07	73.42	75.75	72.34	75.08	+2.93%	810,900
2026-07-06	71.01	73.36	71.01	72.94	+2.60%	563,700
2026-07-02	73.00	73.59	70.27	71.09	-1.46%	896,700
2026-07-01	72.53	74.20	72.10	72.14	-0.28%	623,300
2026-06-30	72.72	73.99	72.21	72.34	-0.43%	749,500
2026-06-29	75.16	75.65	72.02	72.65	-4.58%	775,000
2026-06-26	77.96	77.96	74.46	76.14	-1.96%	2,013,100
2026-06-25	78.76	81.13	77.24	77.66	-1.80%	611,700
2026-06-24	80.29	80.29	78.49	79.08	-1.21%	672,800
2026-06-23	81.24	81.95	79.78	80.05	-2.10%	493,500
2026-06-22	82.48	82.95	81.43	81.77	-0.04%	429,700
2026-06-18	81.38	82.56	80.70	81.80	+1.23%	889,800
2026-06-17	81.28	82.75	80.17	80.81	-0.20%	602,200
2026-06-16	80.56	81.32	80.16	80.97	+1.82%	276,900
2026-06-15	80.72	82.23	79.34	79.52	+0.59%	380,100
2026-06-12	78.85	80.47	78.19	79.05	+1.45%	285,900
2026-06-11	76.85	78.30	75.91	77.92	+1.82%	460,000
2026-06-10	79.35	80.32	76.33	76.53	-3.27%	445,400
2026-06-09	77.71	80.15	77.11	79.12	+2.87%	370,100
2026-06-08	77.54	78.62	76.81	76.91	+0.31%	515,500
2026-06-05	77.14	77.65	76.00	76.67	-0.51%	839,100
2026-06-04	77.18	77.71	75.69	77.06	+1.89%	678,300
2026-06-03	76.45	77.00	74.60	75.63	-2.27%	483,900
2026-06-02	76.24	77.82	76.24	77.39	+0.19%	452,800
2026-06-01	76.76	78.07	76.26	77.24	-1.49%	633,500
2026-05-29	78.77	79.60	77.55	78.41	-1.03%	772,300
2026-05-28	78.80	79.75	76.72	79.23	+0.20%	428,300
2026-05-27	80.62	80.75	78.69	79.07	-2.20%	487,200
2026-05-26	80.69	81.01	79.66	80.85	+0.21%	399,900
2026-05-22	81.06	81.70	79.70	80.68	-0.10%	383,600
2026-05-21	79.33	81.53	79.13	80.76	+0.90%	486,000
2026-05-20	78.18	80.22	77.10	80.04	+3.12%	528,300
2026-05-19	78.45	78.93	77.49	77.62	-2.02%	647,800
2026-05-18	78.18	80.02	78.18	79.22	+0.55%	649,700
2026-05-15	80.14	80.27	78.15	78.79	-2.20%	638,200
2026-05-14	81.61	82.65	80.28	80.56	+0.01%	597,300
2026-05-13	79.72	80.58	79.04	80.55	+0.19%	639,400
2026-05-12	80.02	80.77	78.16	80.40	+0.53%	634,600
2026-05-11	80.87	81.58	79.59	79.98	-1.30%	668,500
2026-05-08	80.57	81.56	80.12	81.03	+0.71%	680,600
2026-05-07	80.76	81.54	80.03	80.46	-0.14%	499,500
2026-05-06	81.50	82.79	80.40	80.57	+0.21%	703,500
2026-05-05	77.72	81.17	77.59	80.40	+3.51%	668,300
2026-05-04	78.79	79.22	76.20	77.67	-2.20%	1,204,200
2026-05-01	83.93	87.23	79.33	79.42	-8.92%	1,319,800
2026-04-30	85.13	87.40	84.22	87.20	+0.95%	677,500
2026-04-29	87.41	87.43	84.37	86.38	-1.73%	570,400
2026-04-28	88.76	89.62	87.47	87.90	-0.16%	550,800
2026-04-27	86.65	88.21	86.13	88.04	+1.44%	455,400
2026-04-24	87.57	88.35	86.56	86.79	-1.13%	471,200
2026-04-23	88.44	89.15	85.86	87.78	-1.37%	572,500
2026-04-22	92.17	93.00	88.70	89.00	-2.44%	590,000
2026-04-21	91.56	93.06	90.55	91.23	+0.08%	662,700
2026-04-20	90.34	91.90	90.34	91.16	+0.62%	533,100
2026-04-17	90.51	91.91	89.78	90.60	+2.00%	541,300
2026-04-16	88.58	89.84	88.31	88.82	+0.27%	737,400
2026-04-15	88.01	89.01	87.13	88.58	+1.45%	555,500
2026-04-14	86.30	87.61	85.56	87.31	+2.07%	599,300
2026-04-13	82.59	85.59	82.11	85.54	+2.48%	412,400
2026-04-10	83.13	83.74	82.10	83.47	+0.26%	483,500
2026-04-09	80.86	83.80	80.50	83.25	+2.07%	752,800
2026-04-08	82.12	84.02	80.91	81.56	+4.22%	827,500
2026-04-07	77.55	78.84	77.02	78.26	+0.28%	546,500
2026-04-06	78.57	79.06	77.29	78.04	+0.27%	602,600
2026-04-02	74.87	78.91	74.30	77.83	+1.59%	686,000
2026-04-01	77.66	80.00	75.81	76.61	+0.08%	512,300
2026-03-31	75.63	77.14	74.23	76.55	+3.22%	647,100
2026-03-30	73.47	75.19	72.88	74.16	+1.56%	516,000
2026-03-27	73.86	74.41	72.48	73.02	-2.70%	574,600
2026-03-26	73.92	75.49	73.52	75.05	+0.74%	558,900
2026-03-25	75.26	76.51	72.49	74.50	+0.93%	731,900
2026-03-24	74.94	77.43	73.64	73.81	—	880,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+13.82%). Worst month: Sep (-11.44%). Based on 1 year of daily data (2026–2026).

Mar+3.71%
Apr+13.82%
May-1.27%
Jun-6.34%
Jul+5.07%
Aug-1.16%
Sep-11.44%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Piper Sandler Companies's (PIPR) latest close?

64.62 on 2026-10-16, from the Closelook data lake's daily price record.

What is PIPR's 52-week high and low?

93.06 high and 61.35 low over the trailing 52 weeks, as of 2026-10-16.

What is Piper Sandler Companies's strongest and weakest month historically?

Historically, PIPR's strongest calendar month has been Apr (average +13.82%) and its weakest Sep (average -11.44%), based on 1 year of daily data (2026–2026).

How many years of seasonality does this cover?

1 year (2026–2026), computed from 144 daily bars in the Closelook data lake.