Pinnacle Finl Ptnrs (NQ: PNFP )

76.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 76.99 77.27 75.55 76.60 948,374 -0.40(-0.52%)
Jun 20, 2024 75.99 77.23 75.84 77.00 288,118 +0.73(+0.96%)
Jun 18, 2024 76.06 77.09 74.58 76.27 209,957 +0.00(+0.00%)
Jun 17, 2024 74.90 76.35 74.33 76.27 259,798 +1.28(+1.71%)
Jun 14, 2024 75.56 76.00 74.35 74.99 153,502 -1.22(-1.60%)
Jun 13, 2024 76.71 76.93 75.49 76.21 285,438 -0.60(-0.78%)
Jun 12, 2024 77.88 78.61 76.02 76.81 400,589 +2.19(+2.93%)
Jun 11, 2024 74.42 74.89 73.62 74.62 361,306 -0.28(-0.37%)
Jun 10, 2024 75.43 75.84 74.27 74.90 332,624 -1.59(-2.08%)
Jun 07, 2024 76.02 76.91 75.63 76.49 312,221 -0.38(-0.49%)
Jun 06, 2024 76.75 77.39 76.36 76.87 251,070 +0.05(+0.07%)
Jun 05, 2024 76.70 76.89 75.59 76.82 427,889 +1.00(+1.32%)
Jun 04, 2024 76.19 76.72 75.76 75.82 341,342 -1.26(-1.63%)
Jun 03, 2024 80.72 80.89 76.85 77.08 249,915 -2.43(-3.06%)
May 31, 2024 78.62 80.15 78.03 79.51 420,150 +1.27(+1.62%)
May 30, 2024 77.53 78.50 76.94 78.24 282,433 +1.66(+2.17%)
May 29, 2024 77.36 77.36 76.02 76.58 340,432 -2.31(-2.93%)
May 28, 2024 79.93 80.33 78.62 78.89 330,160 -0.49(-0.62%)
May 24, 2024 79.17 79.47 78.49 79.38 183,389 +0.53(+0.67%)
May 23, 2024 81.80 81.80 78.68 78.85 286,675 -2.67(-3.28%)
May 22, 2024 82.74 83.11 80.92 81.52 206,381 -1.50(-1.81%)
May 21, 2024 82.55 83.48 82.39 83.02 159,102 +0.22(+0.27%)
May 20, 2024 83.28 83.97 82.59 82.80 344,146 -0.23(-0.28%)
May 17, 2024 83.99 84.00 82.91 83.03 312,769 -0.52(-0.62%)
May 16, 2024 84.47 85.00 83.45 83.55 245,746 -1.15(-1.36%)
May 15, 2024 85.17 85.76 83.89 84.70 186,829 +0.47(+0.56%)
May 14, 2024 84.13 84.31 83.37 84.23 203,793 +0.81(+0.97%)
May 13, 2024 84.14 84.14 83.08 83.42 234,351 -0.16(-0.19%)
May 10, 2024 83.42 83.88 82.75 83.58 220,079 +0.09(+0.11%)
May 09, 2024 83.68 83.69 82.40 83.49 312,181 -0.19(-0.23%)
May 08, 2024 82.24 84.04 82.06 83.68 493,710 +0.39(+0.47%)
May 07, 2024 83.73 84.61 83.26 83.29 586,887 +0.01(+0.01%)
May 06, 2024 83.03 84.05 82.39 83.28 437,594 +1.09(+1.33%)
May 03, 2024 82.48 83.02 81.43 82.19 362,168 +1.34(+1.66%)
May 02, 2024 79.09 80.95 78.61 80.85 740,346 +2.82(+3.61%)
May 01, 2024 77.41 79.72 76.96 78.03 573,968 +1.55(+2.02%)
Apr 30, 2024 78.18 78.61 76.03 76.48 620,795 -2.65(-3.35%)
Apr 29, 2024 80.04 80.49 79.10 79.14 408,770 -0.93(-1.16%)
Apr 26, 2024 80.78 82.04 79.85 80.06 449,581 -1.24(-1.52%)
Apr 25, 2024 81.51 81.77 80.11 81.30 600,392 -1.43(-1.72%)
Apr 24, 2024 79.70 83.00 77.79 82.73 519,619 +1.62(+1.99%)
Apr 23, 2024 82.71 83.75 77.74 81.11 1,116,177 -0.08(-0.10%)
Apr 22, 2024 78.65 82.33 78.65 81.19 909,361 +1.91(+2.42%)
Apr 19, 2024 78.24 80.01 78.01 79.28 701,546 +1.04(+1.33%)
Apr 18, 2024 78.30 79.19 77.60 78.24 600,742 +0.13(+0.17%)
Apr 17, 2024 79.85 80.10 78.10 78.11 214,777 -0.62(-0.79%)
Apr 16, 2024 78.78 79.46 77.96 78.73 290,547 -0.84(-1.05%)
Apr 15, 2024 80.17 81.34 78.63 79.57 451,544 -0.16(-0.20%)
Apr 12, 2024 79.17 79.83 78.67 79.73 392,008 -0.51(-0.63%)
Apr 11, 2024 79.86 80.41 78.76 80.23 310,337 +0.96(+1.21%)
Apr 10, 2024 82.72 82.72 79.05 79.28 424,694 -4.92(-5.84%)
Apr 09, 2024 83.10 84.54 82.58 84.19 327,918 +1.13(+1.36%)
Apr 08, 2024 81.97 83.74 81.97 83.07 212,377 +1.02(+1.24%)
Apr 05, 2024 80.45 82.10 79.81 82.05 304,601 +1.01(+1.24%)
Apr 04, 2024 82.69 83.68 80.95 81.04 284,379 -0.30(-0.37%)
Apr 03, 2024 81.32 82.49 80.88 81.34 377,098 -0.39(-0.48%)
Apr 02, 2024 82.35 82.35 80.79 81.73 361,361 -1.60(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.