Pinnacle Financial Partners Inc. Common Stockのデータ

Pinnacle Financial Partners Inc. Common Stockの基本情報

名前 Pinnacle Financial Partners Inc. Common Stock
ティッカー PNFP
国 United States
上場年 nan
セクター Finance

Pinnacle Financial Partners Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 79.21 77.23 77.23 78.32 389000.0 78.32
2021-02-12 76.89 74.09 75.09 76.44 209800.0 76.44
2021-02-11 75.95 73.72 74.37 75.25 366700.0 75.25
2021-02-10 76.68 74.4 76.25 74.69 383300.0 74.69
2021-02-09 75.75 73.41 74.24 75.61 341800.0 75.61
2021-02-08 74.7 73.02 73.35 74.64 313800.0 74.64
2021-02-05 74.24 72.56 74.24 73.18 209900.0 73.18
2021-02-04 73.75 69.92 70.99 73.63 420300.0 73.63
2021-02-03 70.76 69.07 70.43 70.52 353600.0 70.34
2021-02-02 70.57 69.19 70.18 70.33 394700.0 70.15
2021-02-01 69.48 67.92 68.64 69.23 350800.0 69.05
2021-01-29 72.42 68.33 70.93 68.53 591000.0 68.36
2021-01-28 73.18 70.59 73.18 70.67 593700.0 70.49
2021-01-27 73.69 71.41 71.51 71.98 479800.0 71.8
2021-01-26 74.69 72.79 73.81 73.08 340500.0 72.89
2021-01-25 73.45 71.76 71.97 73.21 545500.0 73.02
2021-01-22 73.24 69.48 70.0 73.18 360100.0 72.99
2021-01-21 73.18 70.44 73.0 70.95 364900.0 70.77
2021-01-20 73.0 70.5 71.0 72.48 684100.0 72.29
2021-01-19 70.87 69.35 70.55 70.32 388200.0 70.14
2021-01-15 70.66 69.29 70.27 69.99 359000.0 69.81
2021-01-14 71.68 70.3 70.79 71.46 329000.0 71.28
2021-01-13 71.54 69.27 70.18 69.93 315700.0 69.75
2021-01-12 71.96 69.99 71.0 70.8 354300.0 70.62
2021-01-11 70.71 66.89 67.21 69.98 760100.0 69.8
2021-01-08 68.81 66.56 68.81 68.37 482600.0 68.2
2021-01-07 70.63 68.13 69.41 68.45 646800.0 68.28
2021-01-06 69.7 64.93 65.18 69.48 947300.0 69.3
2021-01-05 64.36 62.89 63.74 63.59 474200.0 63.43
2021-01-04 64.75 62.46 64.28 63.48 528100.0 63.32
2020-12-31 65.13 63.98 64.38 64.4 212700.0 64.24
2020-12-30 65.65 64.44 64.48 64.57 324000.0 64.41
2020-12-29 65.5 64.28 65.5 64.67 332300.0 64.5
2020-12-28 65.96 64.78 65.34 65.51 281300.0 65.34
2020-12-24 65.27 64.23 65.2 65.26 106200.0 65.09
2020-12-23 65.16 62.95 63.5 65.11 376400.0 64.94
2020-12-22 63.66 62.32 63.45 62.64 219300.0 62.48
2020-12-21 63.69 62.31 62.83 62.99 421900.0 62.83
2020-12-18 63.77 62.18 62.93 62.91 993100.0 62.75
2020-12-17 62.83 61.95 62.11 62.75 262900.0 62.59
2020-12-16 63.04 61.73 62.38 63.01 425600.0 62.85
2020-12-15 62.4 60.18 60.65 62.29 398400.0 62.13
2020-12-14 61.09 59.43 61.0 59.76 237800.0 59.61
2020-12-11 60.66 59.36 59.36 60.01 220800.0 59.86
2020-12-10 60.55 58.98 58.98 60.28 398400.0 60.13
2020-12-09 60.51 59.25 60.08 59.88 297400.0 59.73
2020-12-08 60.46 58.98 60.03 59.43 308100.0 59.28
2020-12-07 60.45 58.4 58.9 60.03 467700.0 59.88
2020-12-04 59.7 58.01 58.61 59.65 301700.0 59.5
2020-12-03 58.22 56.82 57.68 57.49 334900.0 57.34
2020-12-02 57.68 54.75 55.85 57.45 287300.0 57.3
2020-12-01 56.33 54.74 55.61 56.11 390600.0 55.97
2020-11-30 56.93 53.86 56.44 54.16 595600.0 54.02
2020-11-27 57.5 56.1 57.41 56.81 184500.0 56.66
2020-11-25 58.11 56.04 56.04 57.31 460400.0 57.16
2020-11-24 59.17 56.5 56.9 58.0 632900.0 57.85
2020-11-23 56.02 54.52 55.0 55.84 399000.0 55.7
2020-11-20 54.65 52.98 53.52 54.44 472800.0 54.3
2020-11-19 54.16 53.11 53.57 54.09 197700.0 53.95
2020-11-18 55.93 53.91 55.69 53.97 300400.0 53.83
2020-11-17 55.96 53.4 53.96 55.49 339300.0 55.35
2020-11-16 56.02 53.99 54.73 55.44 482400.0 55.3
2020-11-13 52.3 50.69 50.69 51.94 305300.0 51.81
2020-11-12 50.92 49.01 49.88 50.04 332700.0 49.91
2020-11-11 53.58 50.18 53.05 50.8 483300.0 50.67
2020-11-10 53.86 50.62 51.65 53.42 610200.0 53.28
2020-11-09 52.84 48.54 48.74 51.14 905800.0 51.01
2020-11-06 45.83 44.32 45.77 44.58 185000.0 44.47
2020-11-05 45.59 43.29 43.29 45.29 403200.0 45.17
2020-11-04 46.63 43.23 46.63 43.24 466100.0 42.97
2020-11-03 48.31 46.87 47.18 47.67 409200.0 47.37
2020-11-02 46.77 45.33 46.65 46.39 449000.0 46.1
2020-10-30 46.0 44.47 44.5 45.79 489600.0 45.5
2020-10-29 44.89 41.97 42.37 44.69 410300.0 44.41
2020-10-28 43.73 42.56 42.84 42.96 348800.0 42.69
2020-10-27 45.49 43.54 45.0 43.6 330700.0 43.33
2020-10-26 45.2 44.37 44.63 45.15 400500.0 44.87
2020-10-23 45.87 44.33 45.44 45.19 371700.0 44.91
2020-10-22 45.0 42.66 43.18 44.94 664300.0 44.66
2020-10-21 44.16 41.22 41.25 42.55 875000.0 42.28
2020-10-20 41.14 39.97 40.1 40.37 493000.0 40.12
2020-10-19 40.46 39.35 39.95 39.52 402200.0 39.27
2020-10-16 40.0 38.75 39.42 39.56 285000.0 39.31
2020-10-15 39.57 37.77 37.91 39.57 186000.0 39.32
2020-10-14 39.52 38.46 39.52 38.51 193000.0 38.27
2020-10-13 40.39 38.93 40.21 39.05 246800.0 38.81
2020-10-12 40.71 39.65 39.69 40.66 256200.0 40.41
2020-10-09 40.89 39.6 40.51 39.88 268800.0 39.63
2020-10-08 40.58 39.9 40.13 40.23 310900.0 39.98
2020-10-07 40.25 39.03 39.03 39.95 334700.0 39.7
2020-10-06 40.37 38.51 39.15 38.66 629600.0 38.42
2020-10-05 39.29 37.97 37.97 38.64 587700.0 38.4
2020-10-02 37.85 35.2 35.2 37.55 582400.0 37.32
2020-10-01 36.29 35.24 35.64 35.97 407400.0 35.75
2020-09-30 35.98 34.94 34.94 35.59 505000.0 35.37
2020-09-29 35.73 34.11 35.73 34.84 589900.0 34.62
2020-09-28 36.25 35.37 35.65 35.56 670400.0 35.34
2020-09-25 35.08 33.42 33.7 35.01 427200.0 34.79
2020-09-24 35.16 32.8 33.33 34.12 639200.0 33.91
2020-09-23 34.86 33.2 33.97 33.28 806800.0 33.07
2020-09-22 36.09 33.92 35.58 33.93 662700.0 33.72
2020-09-21 37.16 35.09 36.55 35.32 697600.0 35.1
2020-09-18 38.78 37.29 38.53 37.48 1650600.0 37.25
2020-09-17 39.02 38.44 38.65 38.68 529500.0 38.44
2020-09-16 40.07 38.73 39.43 39.19 438100.0 38.95
2020-09-15 40.18 38.95 40.18 39.19 277500.0 38.95
2020-09-14 40.39 38.8 38.89 39.9 488600.0 39.65
2020-09-11 39.25 38.45 38.76 38.85 837100.0 38.61
2020-09-10 40.01 38.76 40.01 38.79 408300.0 38.55
2020-09-09 40.04 38.68 40.04 39.57 529300.0 39.32
2020-09-08 40.3 38.98 40.3 39.75 489500.0 39.5
2020-09-04 41.5 39.99 41.04 40.92 523800.0 40.66
2020-09-03 41.84 40.04 40.08 40.05 582500.0 39.8
2020-09-02 40.3 39.42 39.82 39.8 332000.0 39.55
2020-09-01 40.66 39.17 39.53 40.0 285100.0 39.75
2020-08-31 41.14 39.92 40.69 39.95 401300.0 39.7
2020-08-28 42.12 40.33 41.6 40.88 596800.0 40.62
2020-08-27 42.49 40.99 41.61 41.0 691100.0 40.74
2020-08-26 43.99 41.17 42.54 41.51 260100.0 41.25
2020-08-25 43.15 41.92 42.92 42.45 410800.0 42.18
2020-08-24 42.39 40.11 40.79 42.34 277400.0 42.08
2020-08-21 41.12 40.03 40.76 40.29 231700.0 40.04
2020-08-20 41.54 40.67 41.31 40.87 163200.0 40.61
2020-08-19 42.59 41.46 42.03 41.93 197200.0 41.67
2020-08-18 43.3 41.61 43.3 41.81 204900.0 41.55
2020-08-17 43.64 42.8 43.64 43.23 255200.0 42.96
2020-08-14 44.21 42.75 43.13 43.93 302400.0 43.66
2020-08-13 43.94 43.08 43.58 43.49 232500.0 43.22
2020-08-12 45.64 43.07 45.46 44.02 303100.0 43.75
2020-08-11 45.57 44.26 44.26 44.47 523000.0 44.19
2020-08-10 44.64 42.78 42.78 43.65 329600.0 43.38
2020-08-07 42.71 40.02 40.05 42.7 216300.0 42.43
2020-08-06 41.0 40.22 40.25 40.48 183400.0 40.23
2020-08-05 40.9 39.59 40.25 40.84 229000.0 40.43
2020-08-04 39.86 39.08 39.73 39.72 181200.0 39.32
2020-08-03 40.41 38.95 39.83 39.92 291600.0 39.52
2020-07-31 40.06 38.88 40.01 39.62 290100.0 39.22
2020-07-30 40.71 39.5 40.71 40.31 309500.0 39.9
2020-07-29 42.04 39.73 40.38 41.93 359300.0 41.5
2020-07-28 40.9 39.52 39.67 40.41 330400.0 40.0
2020-07-27 41.79 39.96 41.51 40.15 548200.0 39.74
2020-07-24 42.66 41.63 42.1 41.86 343500.0 41.44
2020-07-23 42.32 39.77 39.77 42.01 758300.0 41.58
2020-07-22 42.06 39.66 41.85 40.52 461700.0 40.11
2020-07-21 41.28 39.34 39.34 41.03 426500.0 40.61
2020-07-20 39.18 38.34 38.86 38.67 206700.0 38.28
2020-07-17 41.13 39.24 40.82 39.29 176900.0 38.89
2020-07-16 41.59 39.75 40.14 40.86 435500.0 40.45
2020-07-15 41.0 39.41 39.41 40.62 242500.0 40.21
2020-07-14 39.22 37.94 38.93 38.43 177400.0 38.04
2020-07-13 40.13 37.79 39.05 39.29 245700.0 38.89
2020-07-10 38.74 36.91 37.11 38.53 358500.0 38.14
2020-07-09 39.34 36.45 38.28 36.98 588400.0 36.61
2020-07-08 39.4 38.17 38.59 38.66 285300.0 38.27
2020-07-07 40.52 38.44 40.52 38.56 276300.0 38.17
2020-07-06 41.71 39.83 41.19 40.25 209600.0 39.84
2020-07-02 41.96 39.63 41.21 39.8 240200.0 39.4
2020-07-01 42.13 39.79 41.84 39.89 325700.0 39.49
2020-06-30 42.36 39.71 41.17 41.99 408500.0 41.56
2020-06-29 41.4 39.56 39.72 41.1 299200.0 40.68
2020-06-26 40.86 39.18 40.86 39.23 739900.0 38.83
2020-06-25 42.0 40.05 40.14 41.97 207800.0 41.54
2020-06-24 42.16 40.49 42.01 40.63 325900.0 40.22
2020-06-23 44.8 42.73 44.64 42.77 285400.0 42.34
2020-06-22 44.06 42.56 43.26 43.54 367200.0 43.1
2020-06-19 45.13 42.67 45.02 43.74 920300.0 43.3
2020-06-18 44.18 42.18 42.18 43.34 449800.0 42.9
2020-06-17 45.5 42.82 45.5 42.97 446200.0 42.53
2020-06-16 45.63 43.17 45.27 44.61 424900.0 44.16
2020-06-15 43.35 39.23 39.97 43.22 658000.0 42.78
2020-06-12 42.47 40.45 42.08 41.57 628500.0 41.15
2020-06-11 42.14 39.75 41.07 39.75 493600.0 39.35
2020-06-10 49.04 44.0 48.05 44.26 507000.0 43.81
2020-06-09 49.38 47.01 47.54 48.65 496700.0 48.16
2020-06-08 49.85 47.96 48.91 48.98 472300.0 48.48
2020-06-05 49.0 46.32 47.56 47.14 540400.0 46.66
2020-06-04 44.15 41.97 42.9 43.96 530800.0 43.51
2020-06-03 43.4 41.33 41.89 42.69 428000.0 42.26
2020-06-02 41.66 40.02 41.66 40.42 257100.0 40.01
2020-06-01 41.61 39.28 39.89 40.56 377400.0 40.15
2020-05-29 40.7 39.51 40.42 39.85 441400.0 39.45
2020-05-28 44.79 40.57 43.77 41.03 320400.0 40.61
2020-05-27 43.36 40.94 41.39 43.0 431400.0 42.56
2020-05-26 41.31 38.02 38.55 40.81 470700.0 40.4
2020-05-22 37.94 36.49 37.52 36.9 197600.0 36.53
2020-05-21 37.82 36.57 36.57 37.32 645700.0 36.94
2020-05-20 36.92 35.41 35.88 36.79 337100.0 36.42
2020-05-19 36.7 34.87 36.69 34.91 447900.0 34.56
2020-05-18 37.31 35.91 36.71 37.1 663200.0 36.72
2020-05-15 34.91 33.92 34.32 34.45 387400.0 34.1
2020-05-14 34.98 31.84 32.5 34.79 591700.0 34.44
2020-05-13 35.46 32.81 35.43 33.24 648000.0 32.9
2020-05-12 38.37 35.67 38.2 35.72 601200.0 35.36
2020-05-11 39.39 37.98 39.28 38.17 823400.0 37.78
2020-05-08 39.99 37.96 37.96 39.88 505400.0 39.48
2020-05-07 38.56 36.68 36.71 36.84 389600.0 36.47
2020-05-06 37.8 35.56 37.53 36.17 428300.0 35.8
2020-05-05 39.07 36.99 38.91 37.17 340200.0 36.79
2020-05-04 38.29 36.92 37.73 37.8 493300.0 37.42
2020-05-01 40.07 38.04 39.01 38.59 501600.0 38.2
2020-04-30 40.79 38.87 39.72 40.25 999800.0 39.84
2020-04-29 41.8 39.46 40.02 41.16 646200.0 40.58
2020-04-28 39.79 38.11 39.07 39.02 581100.0 38.47
2020-04-27 38.81 35.35 35.67 38.24 588300.0 37.71
2020-04-24 35.59 34.3 35.02 35.35 521800.0 34.86
2020-04-23 35.38 34.23 34.73 34.88 589500.0 34.39
2020-04-22 36.65 34.13 35.95 34.35 559100.0 33.87
2020-04-21 37.49 34.81 36.87 35.15 1135000.0 34.66
2020-04-20 39.24 37.25 37.62 38.4 778700.0 37.86
2020-04-17 39.4 37.23 37.7 38.87 524300.0 38.33
2020-04-16 38.1 35.22 37.98 35.9 658900.0 35.4
2020-04-15 39.02 37.41 38.65 37.86 345600.0 37.33
2020-04-14 43.33 40.03 42.7 40.4 455800.0 39.84
2020-04-13 44.79 41.51 44.79 41.92 402800.0 41.33
2020-04-09 45.16 42.5 43.05 44.84 471200.0 44.21
2020-04-08 41.66 37.71 38.79 41.49 547400.0 40.91
2020-04-07 40.16 37.42 39.53 37.87 659500.0 37.34
2020-04-06 38.88 36.86 37.42 37.8 872200.0 37.27
2020-04-03 37.57 34.88 37.19 35.62 859200.0 35.12
2020-04-02 37.41 34.36 34.67 37.34 939900.0 36.82
2020-04-01 36.34 34.93 35.85 35.09 393900.0 34.6
2020-03-31 39.62 37.38 37.66 37.54 769800.0 37.02
2020-03-30 38.13 35.73 37.19 37.91 634800.0 37.38
2020-03-27 38.42 35.56 35.61 37.19 567800.0 36.67
2020-03-26 37.67 34.76 35.22 37.37 639400.0 36.85
2020-03-25 36.44 33.52 35.5 34.96 610500.0 34.47
2020-03-24 35.1 33.23 33.67 34.92 475600.0 34.43
2020-03-23 34.8 29.13 33.21 31.98 935800.0 31.53
2020-03-20 38.4 33.51 35.45 33.81 1191200.0 33.34
2020-03-19 35.43 30.66 32.72 35.14 1575500.0 34.65
2020-03-18 43.24 27.8 40.19 32.92 1713100.0 32.46
2020-03-17 43.14 37.19 38.71 42.67 897600.0 42.07
2020-03-16 41.41 37.8 40.69 37.81 868300.0 37.28
2020-03-13 44.17 40.55 43.27 43.18 894600.0 42.58
2020-03-12 44.9 37.75 39.22 40.24 1048200.0 39.68
2020-03-11 44.77 41.75 43.96 42.55 896700.0 41.95
2020-03-10 45.59 42.53 44.26 45.51 1287400.0 44.87
2020-03-09 48.51 41.33 47.97 42.21 1178800.0 41.62
2020-03-06 52.54 49.68 50.95 51.12 943400.0 50.41
2020-03-05 54.66 52.74 53.54 53.34 604000.0 52.59
2020-03-04 55.36 52.89 54.37 55.32 556700.0 54.55
2020-03-03 56.04 53.23 55.32 53.47 735200.0 52.72
2020-03-02 55.09 51.52 52.61 55.09 519500.0 54.32
2020-02-28 53.85 51.61 53.1 52.64 798600.0 51.9
2020-02-27 56.19 52.69 54.79 54.0 744300.0 53.24
2020-02-26 57.44 55.47 57.33 55.94 715600.0 55.16
2020-02-25 59.96 56.67 59.88 56.78 740200.0 55.99
2020-02-24 60.91 59.58 60.63 59.82 626200.0 58.98
2020-02-21 63.2 62.53 63.0 62.69 597100.0 61.81
2020-02-20 63.5 62.2 62.2 63.45 468400.0 62.56
2020-02-19 62.54 61.68 61.74 62.35 390000.0 61.48
2020-02-18 62.04 61.02 61.55 61.65 280400.0 60.79