Piper Sandler Companies Stock Price History
NYSE: PIPRFinanceInvestment Bankers/Brokers/ServiceUSD
65.28+0.90 (+1.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PIPR price history at a glance
The price history for Piper Sandler Companies (PIPR) on this page begins on December 29, 2003, when the stock closed at $10.75; it most recently closed at $65.28 on October 5, 2026. The highest price in this record is $95.07, reached on January 19, 2026; the latest close is 31.3% below that peak. Across the 22 complete calendar years in the table, PIPR finished higher in 14 and lower in 8. Its best year was 2016 (+79.5%) and its worst was 2011 (-42.3%).
Over roughly 23 years the share price changed +507.3%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, PIPR has lost 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $95.07
- Date of high
- Jan 19, 2026
- Low since 2003
- $4.18
- Date of low
- Oct 3, 2011
- 52-week high
- $95.07
- 52-week low
- $62.69
- IPO year
- 2026
- Last close
- $65.28
PIPR returns
1 week
-0.12%
1 month
-15.18%
3 months
-9.46%
6 months
-21.79%
Year to date
-23.13%
1 year
-19.95%
3 years
+87.48%
5 years
+65.30%
PIPR price return, excluding dividends.
PIPR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.28 | -25.39% |
| 2025 | 87.49 | +16.10% |
| 2024 | 75.36 | +72.37% |
| 2023 | 43.72 | +34.32% |
| 2022 | 32.55 | -27.07% |
| 2021 | 44.63 | +76.92% |
| 2020 | 25.23 | +26.73% |
| 2019 | 19.91 | +16.51% |
| 2018 | 17.09 | -20.77% |
| 2017 | 21.56 | +18.97% |
| 2016 | 18.13 | +79.46% |
| 2015 | 10.10 | -30.63% |
| 2014 | 14.56 | +48.76% |
| 2013 | 9.79 | +16.45% |
| 2012 | 8.41 | +66.44% |
| 2011 | 5.05 | -42.30% |
| 2010 | 8.75 | -30.82% |
| 2009 | 12.65 | +33.57% |
| 2008 | 9.47 | -9.68% |
| 2007 | 10.49 | -35.61% |
| 2006 | 16.29 | +61.26% |
| 2005 | 10.10 | -15.75% |
| 2004 | 11.99 | +11.51% |
| 2003* | 10.75 | 0.00% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
PIPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.88 | 65.74 | 64.08 | 65.28 | +1.40% | |
| 63.23 | 64.57 | 62.87 | 64.38 | +0.92% | |
| 64.42 | 64.34 | 62.69 | 63.79 | -2.85% | |
| 66.10 | 66.26 | 65.14 | 65.66 | +0.05% | |
| 65.98 | 66.37 | 64.25 | 65.63 | +0.41% | |
| 66.11 | 67.19 | 65.22 | 65.36 | -0.64% | |
| 65.15 | 66.27 | 62.96 | 65.78 | -0.29% | |
| 65.71 | 66.56 | 64.23 | 65.97 | +1.93% | |
| 71.75 | 72.32 | 64.71 | 64.72 | -9.72% | |
| 72.21 | 72.29 | 70.46 | 71.69 | -0.90% | |
| 71.37 | 72.65 | 71.18 | 72.34 | +1.77% | |
| 72.18 | 73.08 | 69.92 | 71.08 | -1.85% | |
| 72.13 | 73.42 | 72.13 | 72.42 | -0.44% | |
| 74.40 | 74.70 | 71.66 | 72.74 | -1.53% | |
| 73.45 | 74.06 | 72.31 | 73.87 | +2.09% | |
| 72.80 | 72.80 | 71.43 | 72.36 | +0.37% | |
| 72.52 | 73.08 | 71.45 | 72.09 | +1.02% | |
| 72.85 | 73.65 | 69.80 | 71.36 | -2.23% | |
| 74.55 | 75.12 | 72.83 | 72.99 | -2.21% | |
| 75.40 | 76.40 | 74.41 | 74.64 | -2.34% | |
| 77.62 | 78.40 | 75.71 | 76.43 | +0.42% | |
| 76.79 | 77.50 | 75.37 | 76.11 | -1.10% | |
| 77.24 | 77.61 | 75.89 | 76.96 | -0.49% | |
| 76.64 | 77.98 | 75.79 | 77.34 | +0.39% | |
| 76.55 | 77.23 | 75.78 | 77.04 | -0.91% | |
| 76.47 | 78.11 | 75.79 | 77.75 | +3.40% | |
| 74.63 | 76.03 | 74.32 | 75.19 | +0.94% | |
| 74.12 | 77.34 | 73.63 | 74.49 | -0.76% | |
| 75.35 | 75.64 | 74.71 | 75.06 | -0.73% | |
| 74.75 | 75.63 | 74.36 | 75.61 | +1.30% | |
| 75.21 | 75.70 | 74.43 | 74.64 | +0.27% | |
| 74.63 | 75.15 | 74.02 | 74.44 | -0.40% | |
| 75.12 | 75.42 | 73.65 | 74.74 | -0.08% | |
| 75.31 | 75.99 | 74.27 | 74.80 | -0.29% | |
| 73.69 | 75.17 | 73.63 | 75.02 | +2.96% | |
| 74.15 | 74.83 | 72.41 | 72.86 | -2.63% | |
| 75.58 | 76.93 | 74.42 | 74.83 | -0.12% | |
| 74.01 | 75.55 | 73.63 | 74.92 | -0.43% | |
| 76.09 | 76.72 | 75.00 | 75.24 | -1.65% | |
| 77.64 | 78.76 | 76.38 | 76.50 | -2.45% | |
| 76.26 | 78.80 | 75.56 | 78.42 | +3.84% | |
| 76.56 | 76.64 | 74.94 | 75.52 | -0.25% | |
| 75.36 | 77.19 | 75.19 | 75.71 | +1.12% | |
| 74.23 | 75.31 | 73.98 | 74.87 | +0.11% | |
| 74.66 | 75.51 | 73.68 | 74.79 | +0.52% | |
| 77.09 | 77.59 | 74.25 | 74.40 | -2.34% | |
| 76.23 | 76.81 | 75.17 | 76.18 | +0.05% | |
| 76.62 | 77.72 | 76.06 | 76.14 | +0.26% | |
| 75.66 | 77.00 | 74.75 | 75.94 | +0.18% | |
| 75.75 | 76.74 | 74.19 | 75.80 | -0.50% | |
| 72.72 | 77.20 | 69.16 | 76.18 | +3.20% | |
| 76.86 | 77.84 | 73.30 | 73.82 | -4.71% | |
| 76.91 | 78.04 | 74.85 | 77.47 | +1.65% | |
| 76.98 | 78.65 | 75.79 | 76.21 | +0.16% | |
| 76.02 | 77.70 | 74.72 | 76.09 | +0.37% | |
| 74.84 | 76.36 | 74.84 | 75.81 | -0.59% | |
| 76.83 | 77.92 | 75.01 | 76.26 | -1.27% | |
| 76.48 | 77.72 | 75.95 | 77.24 | +1.43% | |
| 77.16 | 77.16 | 75.18 | 76.15 | -0.22% | |
| 75.84 | 77.65 | 75.45 | 76.32 | -1.73% | |
| 77.16 | 78.13 | 76.37 | 77.66 | -0.12% | |
| 75.74 | 77.98 | 75.74 | 77.75 | +3.75% | |
| 72.90 | 75.22 | 72.83 | 74.94 | +4.11% | |
| 72.20 | 72.61 | 70.98 | 71.98 | -0.17% | |
| 73.83 | 74.38 | 72.03 | 72.10 | -1.82% | |
| 72.05 | 74.89 | 71.82 | 73.44 | +3.60% | |
| 74.08 | 74.24 | 70.69 | 70.89 | -5.58% | |
| 73.42 | 75.75 | 72.34 | 75.08 | +2.93% | |
| 71.01 | 73.36 | 71.01 | 72.94 | +2.60% | |
| 73.00 | 73.59 | 70.27 | 71.09 | -1.46% | |
| 72.53 | 74.20 | 72.10 | 72.14 | -0.28% | |
| 72.72 | 73.99 | 72.21 | 72.34 | -0.43% | |
| 75.16 | 75.65 | 72.02 | 72.65 | -4.58% | |
| 77.96 | 77.96 | 74.46 | 76.14 | -1.96% | |
| 78.76 | 81.13 | 77.24 | 77.66 | -1.80% | |
| 80.29 | 80.29 | 78.49 | 79.08 | -1.21% | |
| 81.24 | 81.95 | 79.78 | 80.05 | -2.10% | |
| 82.48 | 82.95 | 81.43 | 81.77 | -0.04% | |
| 81.38 | 82.56 | 80.70 | 81.80 | +1.23% | |
| 81.28 | 82.75 | 80.17 | 80.81 | -0.20% | |
| 80.56 | 81.32 | 80.16 | 80.97 | +1.82% | |
| 80.72 | 82.23 | 79.34 | 79.52 | +0.59% | |
| 78.85 | 80.47 | 78.19 | 79.05 | +1.45% | |
| 76.85 | 78.30 | 75.91 | 77.92 | +1.82% | |
| 79.35 | 80.32 | 76.33 | 76.53 | -3.27% | |
| 77.71 | 80.15 | 77.11 | 79.12 | +2.87% | |
| 77.54 | 78.62 | 76.81 | 76.91 | +0.31% | |
| 77.14 | 77.65 | 76.00 | 76.67 | -0.51% | |
| 77.18 | 77.71 | 75.69 | 77.06 | +1.89% | |
| 76.45 | 77.00 | 74.60 | 75.63 | -2.27% | |
| 76.24 | 77.82 | 76.24 | 77.39 | +0.19% | |
| 76.76 | 78.07 | 76.26 | 77.24 | -1.49% | |
| 78.77 | 79.60 | 77.55 | 78.41 | -1.03% | |
| 78.80 | 79.75 | 76.72 | 79.23 | +0.20% | |
| 80.62 | 80.75 | 78.69 | 79.07 | -2.20% | |
| 80.69 | 81.01 | 79.66 | 80.85 | +0.21% | |
| 81.06 | 81.70 | 79.70 | 80.68 | -0.10% | |
| 79.33 | 81.53 | 79.13 | 80.76 | +0.90% | |
| 78.18 | 80.22 | 77.10 | 80.04 | +3.12% | |
| 78.45 | 78.93 | 77.49 | 77.62 | -2.02% | |
| 78.18 | 80.02 | 78.18 | 79.22 | +0.55% | |
| 80.14 | 80.27 | 78.15 | 78.79 | -2.20% | |
| 81.61 | 82.65 | 80.28 | 80.56 | +0.01% | |
| 79.72 | 80.58 | 79.04 | 80.55 | +0.19% | |
| 80.02 | 80.77 | 78.16 | 80.40 | +0.53% | |
| 80.87 | 81.58 | 79.59 | 79.98 | -1.30% | |
| 80.57 | 81.56 | 80.12 | 81.03 | +0.71% | |
| 80.76 | 81.54 | 80.03 | 80.46 | -0.14% | |
| 81.50 | 82.79 | 80.40 | 80.57 | +0.21% | |
| 77.72 | 81.17 | 77.59 | 80.40 | +3.51% | |
| 78.79 | 79.22 | 76.20 | 77.67 | -2.20% | |
| 83.93 | 87.23 | 79.33 | 79.42 | -8.92% | |
| 85.13 | 87.40 | 84.22 | 87.20 | +0.95% | |
| 87.41 | 87.43 | 84.37 | 86.38 | -1.73% | |
| 88.76 | 89.62 | 87.47 | 87.90 | -0.16% | |
| 86.65 | 88.21 | 86.13 | 88.04 | +1.44% | |
| 87.57 | 88.35 | 86.56 | 86.79 | -1.13% | |
| 88.44 | 89.15 | 85.86 | 87.78 | -1.37% | |
| 92.17 | 93.00 | 88.70 | 89.00 | -2.44% | |
| 91.56 | 93.06 | 90.55 | 91.23 | +0.08% | |
| 90.34 | 91.90 | 90.34 | 91.16 | +0.62% | |
| 90.51 | 91.91 | 89.78 | 90.60 | +2.00% | |
| 88.58 | 89.84 | 88.31 | 88.82 | +0.27% | |
| 88.01 | 89.01 | 87.13 | 88.58 | +1.45% | |
| 86.30 | 87.61 | 85.56 | 87.31 | +2.07% | |
| 82.59 | 85.59 | 82.11 | 85.54 | +2.48% | |
| 83.13 | 83.74 | 82.10 | 83.47 | +0.26% | |
| 80.86 | 83.80 | 80.50 | 83.25 | +2.07% | |
| 82.12 | 84.02 | 80.91 | 81.56 | +4.22% | |
| 77.55 | 78.84 | 77.02 | 78.26 | +0.28% | |
| 78.57 | 79.06 | 77.29 | 78.04 | +0.27% | |
| 74.87 | 78.91 | 74.30 | 77.83 | +1.59% | |
| 77.66 | 80.00 | 75.81 | 76.61 | +0.08% | |
| 75.63 | 77.14 | 74.23 | 76.55 | +3.22% | |
| 73.47 | 75.19 | 72.88 | 74.16 | +1.56% | |
| 73.86 | 74.41 | 72.48 | 73.02 | -2.70% | |
| 73.92 | 75.49 | 73.52 | 75.05 | +0.74% | |
| 75.26 | 76.51 | 72.49 | 74.50 | +0.93% | |
| 74.94 | 77.43 | 73.64 | 73.81 | -1.25% | |
| 75.99 | 77.36 | 74.67 | 74.75 | +1.60% | |
| 74.11 | 74.49 | 73.02 | 73.57 | -0.45% | |
| 73.59 | 74.59 | 72.45 | 73.90 | -0.02% | |
| 73.95 | 75.75 | 73.89 | 73.92 | -0.96% | |
| 73.87 | 75.88 | 73.87 | 74.63 | +2.49% | |
| 72.00 | 73.16 | 71.16 | 72.82 | +3.18% | |
| 70.77 | 72.00 | 69.86 | 70.58 | +0.87% | |
| 70.39 | 71.44 | 69.43 | 69.97 | -3.53% | |
| 72.27 | 73.17 | 71.16 | 72.53 | -0.02% | |
| 71.98 | 73.45 | 71.02 | 72.54 | +0.63% | |
| 71.39 | 72.48 | 68.70 | 72.09 | -1.76% | |
| 72.70 | 73.46 | 71.24 | 73.38 | -2.25% | |
| 74.96 | 76.67 | 73.57 | 75.07 | -0.76% | |
| 76.97 | 77.13 | 75.55 | 75.65 | +1.13% | |
| 72.22 | 75.23 | 71.79 | 74.80 | -1.69% | |
| 71.57 | 76.17 | 71.57 | 76.09 | +2.98% | |
| 77.06 | 77.06 | 72.35 | 73.89 | -6.63% | |
| 78.40 | 80.02 | 78.40 | 79.14 | +1.78% | |
| 78.32 | 78.46 | 76.42 | 77.75 | +0.29% | |
| 77.03 | 79.42 | 76.79 | 77.53 | +1.28% | |
| 78.90 | 80.58 | 75.50 | 76.55 | -6.32% | |
| 81.28 | 82.66 | 80.12 | 81.71 | -0.11% | |
| 80.93 | 82.06 | 79.90 | 81.80 | -0.47% | |
| 81.25 | 84.23 | 81.25 | 82.19 | +2.73% | |
| 81.05 | 81.92 | 79.57 | 80.00 | -0.84% | |
| 80.64 | 81.70 | 78.70 | 80.68 | +0.43% | |
| 85.87 | 86.90 | 80.25 | 80.33 | -5.98% | |
| 90.74 | 91.25 | 85.08 | 85.44 | -5.02% | |
| 93.05 | 94.00 | 88.25 | 89.95 | -3.44% | |
| 90.81 | 94.41 | 90.81 | 93.16 | +2.27% | |
| 88.75 | 93.09 | 87.75 | 91.10 | +9.88% | |
| 86.10 | 87.38 | 82.77 | 82.91 | -3.73% | |
| 84.33 | 86.67 | 82.65 | 86.12 | +2.74% | |
| 86.63 | 86.71 | 81.96 | 83.82 | -3.13% | |
| 86.62 | 87.55 | 86.06 | 86.53 | -0.07% | |
| 86.01 | 87.75 | 85.76 | 86.59 | -0.35% | |
| 88.35 | 89.17 | 86.15 | 86.89 | -1.71% | |
| 88.71 | 89.36 | 86.84 | 88.40 | +0.12% | |
| 88.44 | 88.84 | 87.10 | 88.30 | -0.82% | |
| 88.23 | 90.24 | 87.59 | 89.03 | -1.17% | |
| 93.75 | 93.89 | 89.40 | 90.09 | -4.68% | |
| 94.51 | 95.07 | 93.87 | 94.52 | +1.28% | |
| 92.62 | 95.00 | 92.41 | 93.33 | +1.53% | |
| 91.99 | 94.25 | 91.24 | 91.92 | -2.28% | |
| 93.95 | 94.89 | 93.73 | 94.07 | +0.48% | |
| 90.85 | 94.25 | 90.83 | 93.63 | +3.75% | |
| 89.29 | 91.06 | 87.84 | 90.24 | +0.94% | |
| 90.67 | 90.67 | 88.72 | 89.40 | -1.16% | |
| 90.00 | 91.09 | 89.19 | 90.45 | +0.17% | |
| 91.48 | 93.00 | 90.29 | 90.30 | -1.81% | |
| 90.56 | 92.01 | 90.51 | 91.96 | +0.50% | |
| 92.04 | 92.19 | 89.99 | 91.50 | -0.45% | |
| 90.55 | 92.40 | 90.15 | 91.91 | +0.43% | |
| 88.05 | 92.83 | 87.91 | 91.52 | +4.60% | |
| 84.88 | 87.68 | 84.63 | 87.49 | +3.02% | |
| 85.99 | 85.99 | 84.71 | 84.93 | -0.95% | |
| 86.81 | 87.30 | 85.50 | 85.74 | -1.66% | |
| 87.59 | 87.59 | 86.13 | 87.19 | -0.38% | |
| 87.39 | 88.00 | 86.88 | 87.52 | +0.07% | |
| 86.62 | 88.18 | 86.51 | 87.46 | +0.08% | |
| 87.73 | 88.89 | 87.29 | 87.39 | -0.54% | |
| 86.39 | 88.39 | 86.39 | 87.87 | +1.31% | |
| 85.89 | 87.08 | 85.17 | 86.73 | +1.05% | |
| 86.42 | 87.07 | 85.50 | 85.83 | +0.96% | |
| 86.96 | 88.23 | 84.14 | 85.01 | -2.38% | |
| 88.46 | 88.76 | 85.77 | 87.08 | -1.47% | |
| 90.58 | 90.58 | 87.94 | 88.38 | -0.75% | |
| 92.16 | 92.36 | 88.51 | 89.05 | -2.75% | |
| 91.42 | 93.19 | 91.16 | 91.56 | +0.19% | |
| 88.96 | 93.00 | 88.74 | 91.39 | +2.26% | |
| 87.44 | 90.46 | 87.44 | 89.36 | +1.82% | |
| 88.89 | 89.10 | 87.01 | 87.77 | -0.05% | |
| 84.27 | 88.02 | 83.12 | 87.81 | +3.71% | |
| 83.25 | 85.04 | 83.25 | 84.67 | +1.99% | |
| 81.68 | 83.38 | 80.82 | 83.02 | +2.49% | |
| 83.01 | 83.13 | 80.83 | 81.00 | -1.50% | |
| 81.91 | 83.51 | 81.91 | 82.24 | -2.07% | |
| 83.81 | 84.57 | 83.41 | 83.98 | +0.30% | |
| 83.15 | 85.06 | 83.15 | 83.73 | +0.11% | |
| 81.66 | 84.13 | 81.66 | 83.64 | +2.32% | |
| 80.99 | 82.58 | 80.47 | 81.74 | +1.05% | |
| 79.60 | 81.50 | 78.96 | 80.89 | +2.54% | |
| 81.95 | 83.03 | 78.70 | 78.89 | -1.42% | |
| 79.79 | 80.63 | 79.29 | 80.02 | +1.08% | |
| 78.49 | 79.98 | 77.86 | 79.17 | +0.67% | |
| 81.22 | 82.14 | 77.92 | 78.64 | -4.18% | |
| 81.54 | 82.78 | 80.64 | 82.07 | -0.01% | |
| 84.32 | 84.73 | 81.68 | 82.08 | -3.13% | |
| 84.60 | 85.65 | 83.25 | 84.73 | +0.73% | |
| 84.00 | 84.40 | 83.13 | 84.12 | +0.35% | |
| 84.19 | 85.53 | 83.08 | 83.82 | +2.54% | |
| 82.14 | 82.36 | 79.99 | 81.75 | -0.50% | |
| 82.92 | 84.61 | 81.94 | 82.16 | -1.97% | |
| 82.38 | 84.20 | 80.76 | 83.81 | +2.71% | |
| 80.38 | 82.76 | 79.46 | 81.60 | +0.79% | |
| 80.03 | 81.77 | 78.45 | 80.96 | +1.44% | |
| 83.16 | 86.25 | 77.22 | 79.82 | -2.40% | |
| 80.80 | 82.80 | 80.02 | 81.78 | +0.23% | |
| 85.56 | 85.56 | 80.41 | 81.59 | -5.66% | |
| 87.69 | 88.61 | 86.03 | 86.48 | -1.50% | |
| 88.44 | 89.40 | 87.56 | 87.80 | +0.50% | |
| 86.04 | 87.86 | 86.04 | 87.36 | +2.93% | |
| 83.23 | 85.39 | 82.93 | 84.87 | +1.85% | |
| 83.31 | 83.96 | 82.73 | 83.32 | +0.08% | |
| 82.77 | 83.62 | 82.28 | 83.26 | +0.46% | |
| 83.11 | 84.65 | 82.45 | 82.88 | +0.92% | |
| 82.58 | 83.21 | 80.62 | 82.13 | -0.30% | |
| 86.44 | 87.00 | 82.28 | 82.38 | -5.11% | |
| 87.88 | 88.96 | 85.82 | 86.82 | +0.29% | |
| 84.00 | 87.15 | 84.00 | 86.57 | +1.58% | |
| 82.43 | 85.37 | 81.63 | 85.22 | +4.51% | |
| 83.56 | 83.93 | 80.65 | 81.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PIPR chart for longer ranges.