Mail

PIPR - Piper Sandler Companies

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	129.91	131.35	127.86	130.01	130.01	44,878
May 26, 2023	127.56	130.45	126.67	129.84	129.84	31,200
May 25, 2023	126.05	127.97	125.06	127.54	127.54	69,200
May 25, 2023	0.6 Dividend
May 24, 2023	128.85	128.96	127.21	127.32	126.72	58,500
May 23, 2023	129.44	131.52	129.00	130.19	129.58	79,500
May 22, 2023	129.91	131.01	127.14	130.41	129.80	56,000
May 19, 2023	131.00	131.00	127.71	128.88	128.27	78,700
May 18, 2023	128.25	129.96	126.76	129.68	129.07	89,600
May 17, 2023	127.07	129.43	126.22	129.14	128.53	84,400
May 16, 2023	125.73	126.47	123.90	125.94	125.35	91,700
May 15, 2023	124.17	127.01	123.89	126.37	125.77	112,900
May 12, 2023	124.79	125.45	122.44	123.52	122.94	66,600
May 11, 2023	124.06	124.28	121.57	124.25	123.66	79,700
May 10, 2023	128.64	128.64	123.61	125.72	125.13	81,100
May 09, 2023	126.12	128.20	125.52	126.54	125.94	93,800
May 08, 2023	129.57	129.57	126.22	127.08	126.48	135,600
May 05, 2023	126.84	130.39	126.17	129.17	128.56	139,100
May 04, 2023	123.75	125.03	120.97	124.44	123.85	180,700
May 03, 2023	129.22	129.70	125.67	125.87	125.28	160,000
May 02, 2023	130.02	133.51	127.80	130.08	129.47	105,000
May 01, 2023	135.93	136.97	131.00	131.48	130.86	158,000
Apr 28, 2023	133.30	136.53	133.30	135.44	134.80	66,000
Apr 27, 2023	132.66	134.74	131.32	134.45	133.82	75,200
Apr 26, 2023	133.39	134.40	131.04	131.58	130.96	95,700
Apr 25, 2023	138.59	138.59	133.80	134.94	134.30	132,900
Apr 24, 2023	141.88	142.72	139.44	140.35	139.69	55,800
Apr 21, 2023	141.07	141.91	138.87	141.79	141.12	95,000
Apr 20, 2023	139.06	141.04	138.20	140.87	140.21	103,600
Apr 19, 2023	138.95	140.61	138.03	139.71	139.05	116,700
Apr 18, 2023	138.80	139.18	136.90	138.95	138.30	62,800
Apr 17, 2023	137.02	138.89	137.02	138.33	137.68	80,800
Apr 14, 2023	136.94	138.74	136.00	137.33	136.68	96,500
Apr 13, 2023	134.73	136.50	133.50	136.01	135.37	70,000
Apr 12, 2023	134.97	134.97	132.64	134.18	133.55	61,200
Apr 11, 2023	133.07	134.92	133.04	133.75	133.12	72,400
Apr 10, 2023	130.57	133.33	130.57	132.02	131.40	116,700
Apr 06, 2023	131.54	132.76	130.45	131.53	130.91	67,600
Apr 05, 2023	131.04	131.23	127.96	131.08	130.46	102,100
Apr 04, 2023	137.45	137.45	129.70	131.59	130.97	224,100
Apr 03, 2023	138.53	138.53	135.24	136.67	136.03	72,900
Mar 31, 2023	135.29	139.03	134.10	138.61	137.96	115,400
Mar 30, 2023	135.94	136.52	133.03	133.97	133.34	90,200
Mar 29, 2023	137.50	138.44	133.15	134.91	134.27	183,100
Mar 28, 2023	137.39	139.08	135.22	136.32	135.68	143,100
Mar 27, 2023	137.46	140.02	135.87	137.95	137.30	167,700
Mar 24, 2023	135.70	135.70	129.15	135.32	134.68	160,300
Mar 23, 2023	139.76	139.86	135.38	138.05	137.40	117,000
Mar 22, 2023	141.50	141.96	138.61	139.00	138.34	116,600
Mar 21, 2023	141.04	142.62	140.65	141.26	140.59	138,300
Mar 20, 2023	138.81	141.42	136.83	137.96	137.31	149,400
Mar 17, 2023	139.51	140.57	136.76	137.24	136.59	425,700
Mar 16, 2023	131.39	142.30	131.03	140.64	139.98	258,000
Mar 15, 2023	125.02	135.80	125.02	133.49	132.86	311,500
Mar 14, 2023	128.76	130.73	126.85	129.90	129.29	143,200
Mar 13, 2023	124.80	126.89	122.17	123.57	122.99	131,300
Mar 10, 2023	131.65	132.77	126.92	128.74	128.13	98,300
Mar 09, 2023	140.27	141.30	133.01	133.26	132.63	113,600
Mar 08, 2023	139.29	141.00	139.15	141.00	140.34	87,200
Mar 07, 2023	141.12	141.44	138.37	139.30	138.64	95,300
Mar 06, 2023	146.48	146.72	139.82	140.92	140.26	153,000
Mar 03, 2023	146.51	147.22	145.31	147.22	146.53	114,200
Mar 02, 2023	146.45	146.55	143.51	145.59	144.90	134,500
Mar 02, 2023	1.85 Dividend
Mar 01, 2023	150.39	151.51	147.39	149.33	146.79	101,700
Feb 28, 2023	150.47	152.41	150.47	150.99	148.42	142,900
Feb 27, 2023	152.53	153.32	149.93	150.15	147.59	131,400
Feb 24, 2023	149.48	151.35	148.71	151.33	148.75	66,700
Feb 23, 2023	152.69	153.59	151.05	151.30	148.72	76,600
Feb 22, 2023	150.87	152.11	150.13	151.54	148.96	95,700
Feb 21, 2023	154.38	155.79	150.00	151.74	149.15	141,900
Feb 17, 2023	154.63	156.53	152.90	156.44	153.77	91,800
Feb 16, 2023	153.28	154.89	152.75	153.86	151.24	78,400
Feb 15, 2023	156.17	156.91	154.65	155.24	152.59	83,300
Feb 14, 2023	159.19	159.91	155.91	157.74	155.05	91,300
Feb 13, 2023	155.79	159.28	155.79	159.01	156.30	99,700
Feb 10, 2023	151.09	156.88	150.61	156.10	153.44	101,900
Feb 09, 2023	153.58	153.63	150.98	152.27	149.67	99,100
Feb 08, 2023	152.00	154.92	151.13	152.27	149.67	82,200
Feb 07, 2023	152.50	153.52	150.03	152.70	150.10	104,000
Feb 06, 2023	155.40	155.40	152.42	153.61	150.99	126,900
Feb 03, 2023	151.06	162.20	151.06	154.79	152.15	176,300
Feb 02, 2023	144.27	148.49	143.17	144.78	142.31	150,900
Feb 01, 2023	141.97	145.58	140.10	143.46	141.02	84,100
Jan 31, 2023	138.91	142.14	138.06	142.10	139.68	89,500
Jan 30, 2023	137.36	139.51	136.73	138.16	135.81	59,300
Jan 27, 2023	141.02	141.02	137.81	138.23	135.87	79,500
Jan 26, 2023	139.36	140.88	137.71	140.87	138.47	99,900
Jan 25, 2023	137.92	139.04	135.71	137.88	135.53	63,600
Jan 24, 2023	137.25	140.25	136.55	138.62	136.26	50,200
Jan 23, 2023	138.79	140.00	137.60	139.16	136.79	85,100
Jan 20, 2023	137.56	139.93	135.60	139.21	136.84	77,500
Jan 19, 2023	139.00	140.31	134.07	136.68	134.35	107,600
Jan 18, 2023	142.20	143.51	139.10	139.18	136.81	81,200
Jan 17, 2023	141.44	142.74	140.60	141.21	138.80	85,000
Jan 13, 2023	140.68	144.23	140.40	142.80	140.37	70,400
Jan 12, 2023	141.04	142.55	139.51	142.52	140.09	51,900
Jan 11, 2023	140.34	141.20	139.15	140.00	137.61	68,000
Jan 10, 2023	136.51	139.80	134.74	139.40	137.02	86,400
Jan 09, 2023	137.80	140.43	136.87	137.96	135.61	70,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...