Skip to main content

Pinnacle Finl Ptnrs (NQ: PNFP )

85.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 83.27 85.67 83.27 85.65 359,276 +2.72(+3.28%)
Mar 26, 2024 83.40 83.51 82.80 82.93 238,441 -0.11(-0.13%)
Mar 25, 2024 83.02 84.82 83.02 83.04 578,809 +0.21(+0.25%)
Mar 22, 2024 84.67 84.90 82.31 82.83 270,482 -1.79(-2.12%)
Mar 21, 2024 83.52 85.02 83.52 84.62 328,206 +1.74(+2.10%)
Mar 20, 2024 79.72 83.27 79.53 82.88 274,430 +2.79(+3.48%)
Mar 19, 2024 78.75 80.88 78.75 80.09 258,964 +0.83(+1.05%)
Mar 18, 2024 79.46 80.13 78.57 79.26 389,826 -0.14(-0.18%)
Mar 15, 2024 79.96 81.06 79.11 79.40 1,144,403 -0.86(-1.07%)
Mar 14, 2024 81.24 82.07 79.98 80.26 361,945 -1.75(-2.13%)
Mar 13, 2024 81.73 83.15 80.94 82.01 297,365 -0.21(-0.26%)
Mar 12, 2024 82.89 83.68 81.64 82.22 262,547 -1.05(-1.26%)
Mar 11, 2024 83.02 84.12 82.70 83.27 467,237 -0.37(-0.44%)
Mar 08, 2024 85.45 86.05 83.44 83.64 249,914 -1.11(-1.31%)
Mar 07, 2024 85.70 86.68 84.59 84.75 248,251 +0.24(+0.28%)
Mar 06, 2024 83.82 85.64 81.39 84.51 434,353 +0.27(+0.32%)
Mar 05, 2024 80.97 85.37 80.81 84.24 539,267 +2.91(+3.58%)
Mar 04, 2024 81.37 82.45 80.14 81.33 540,101 +0.43(+0.53%)
Mar 01, 2024 81.65 81.98 79.53 80.90 504,576 -1.82(-2.20%)
Feb 29, 2024 82.86 84.08 81.78 82.72 435,010 +1.36(+1.67%)
Feb 28, 2024 82.68 82.92 81.26 81.36 371,048 -1.92(-2.31%)
Feb 27, 2024 83.82 84.19 82.50 83.28 390,934 +0.19(+0.23%)
Feb 26, 2024 82.66 83.99 82.41 83.09 322,880 -0.13(-0.16%)
Feb 23, 2024 83.37 83.92 82.54 83.22 269,591 -0.52(-0.62%)
Feb 22, 2024 84.21 84.91 83.34 83.74 191,782 -0.31(-0.37%)
Feb 21, 2024 83.94 84.16 82.91 84.05 245,109 -0.19(-0.23%)
Feb 20, 2024 82.91 84.77 82.91 84.24 249,045 +0.15(+0.18%)
Feb 16, 2024 84.20 85.12 83.29 84.09 296,674 -0.93(-1.09%)
Feb 15, 2024 82.73 85.55 82.73 85.02 390,887 +2.65(+3.22%)
Feb 14, 2024 81.41 82.41 79.88 82.37 265,250 +2.13(+2.65%)
Feb 13, 2024 80.54 82.57 78.94 80.24 603,807 -3.31(-3.96%)
Feb 12, 2024 81.22 84.35 81.22 83.55 556,293 +1.92(+2.35%)
Feb 09, 2024 81.10 82.18 79.69 81.63 326,332 +0.79(+0.98%)
Feb 08, 2024 80.20 81.80 80.16 80.84 410,355 +0.07(+0.09%)
Feb 07, 2024 80.70 81.20 77.75 80.77 483,457 +0.34(+0.42%)
Feb 06, 2024 81.61 82.26 79.90 80.43 531,110 -0.93(-1.14%)
Feb 05, 2024 81.95 82.39 80.09 81.36 743,631 -1.60(-1.93%)
Feb 02, 2024 80.66 83.04 80.29 82.96 679,166 +0.38(+0.46%)
Feb 01, 2024 88.07 88.58 78.98 82.58 1,735,209 -5.58(-6.33%)
Jan 31, 2024 89.63 91.58 88.10 88.16 849,736 -3.43(-3.75%)
Jan 30, 2024 90.91 92.10 87.81 91.59 496,552 +0.34(+0.37%)
Jan 29, 2024 89.05 91.70 88.93 91.25 786,021 +1.77(+1.97%)
Jan 26, 2024 89.51 90.77 88.94 89.49 495,440 +0.10(+0.11%)
Jan 25, 2024 90.33 90.73 88.39 89.39 635,909 -0.27(-0.30%)
Jan 24, 2024 87.90 90.17 87.68 89.66 942,141 +2.51(+2.88%)
Jan 23, 2024 87.84 87.99 86.68 87.14 514,765 -0.41(-0.47%)
Jan 22, 2024 86.77 87.58 85.89 87.55 312,403 +1.97(+2.30%)
Jan 19, 2024 83.51 85.58 83.05 85.59 303,534 +1.93(+2.30%)
Jan 18, 2024 83.22 84.41 82.36 83.66 511,919 +0.59(+0.71%)
Jan 17, 2024 80.20 83.19 78.23 83.07 1,071,164 +0.42(+0.51%)
Jan 16, 2024 82.56 83.79 81.89 82.65 571,951 -1.60(-1.89%)
Jan 12, 2024 85.16 85.79 82.84 84.25 411,279 -0.28(-0.33%)
Jan 11, 2024 84.24 84.71 82.79 84.53 354,558 -1.03(-1.20%)
Jan 10, 2024 85.09 86.16 84.29 85.56 305,913 +0.29(+0.34%)
Jan 09, 2024 85.33 86.03 84.93 85.27 274,856 -1.28(-1.48%)
Jan 08, 2024 85.53 86.58 84.91 86.54 191,764 +0.77(+0.90%)
Jan 05, 2024 83.72 86.70 83.72 85.78 778,916 +1.57(+1.86%)
Jan 04, 2024 83.72 85.26 83.72 84.21 395,276 +0.32(+0.38%)
Jan 03, 2024 85.63 86.16 83.54 83.89 541,013 -3.47(-3.97%)
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.