Pinnacle Financial Partne... (PNFPP)
24.76
-0.14 (-0.56%)
At close: Mar 26, 2025, 3:34 PM
PNFPP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 24.80 | 24.89 | 24.69 | 24.76 | -0.14 | -0.56% | 8,436 |
| Mar 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 0.15 | 0.61% | 600 |
| Mar 24, 2025 | 24.82 | 24.89 | 24.75 | 24.75 | -0.06 | -0.24% | 7,331 |
| Mar 21, 2025 | 24.82 | 24.95 | 24.81 | 24.81 | -0.18 | -0.72% | 13,900 |
| Mar 20, 2025 | 24.90 | 24.99 | 24.82 | 24.99 | -0.06 | -0.24% | 9,841 |
| Mar 19, 2025 | 24.94 | 25.05 | 24.81 | 25.05 | 0.25 | 1.01% | 5,100 |
| Mar 18, 2025 | 24.90 | 24.95 | 24.75 | 24.80 | -0.06 | -0.24% | 7,000 |
| Mar 17, 2025 | 24.80 | 24.95 | 24.80 | 24.86 | 0.03 | 0.12% | 9,910 |
| Mar 14, 2025 | 24.81 | 24.98 | 24.81 | 24.83 | -0.12 | -0.48% | 15,632 |
| Mar 13, 2025 | 24.84 | 24.95 | 24.70 | 24.95 | 0.10 | 0.40% | 5,546 |
| Mar 12, 2025 | 24.84 | 24.85 | 24.70 | 24.85 | 0.08 | 0.32% | 8,331 |
| Mar 11, 2025 | 24.85 | 24.95 | 24.66 | 24.77 | -0.08 | -0.32% | 11,035 |
| Mar 10, 2025 | 24.73 | 25.00 | 24.73 | 24.85 | 0.09 | 0.36% | 21,883 |
| Mar 7, 2025 | 24.81 | 24.89 | 24.72 | 24.76 | 0.05 | 0.20% | 5,834 |
| Mar 6, 2025 | 24.80 | 24.80 | 24.71 | 24.71 | -0.13 | -0.52% | 4,111 |
| Mar 5, 2025 | 24.75 | 24.90 | 24.75 | 24.84 | 0.08 | 0.32% | 12,800 |
| Mar 4, 2025 | 24.96 | 24.96 | 24.75 | 24.76 | -0.19 | -0.76% | 7,600 |
| Mar 3, 2025 | 25.29 | 25.29 | 24.76 | 24.95 | -0.30 | -1.19% | 18,300 |
| Feb 28, 2025 | 24.79 | 25.25 | 24.67 | 25.25 | 0.57 | 2.31% | 26,300 |
| Feb 27, 2025 | 24.91 | 24.95 | 24.68 | 24.68 | -0.19 | -0.76% | 10,200 |
| Feb 26, 2025 | 25.05 | 25.05 | 24.83 | 24.87 | -0.17 | -0.68% | 7,728 |
| Feb 25, 2025 | 25.02 | 25.07 | 25.00 | 25.04 | 0.00 | 0.00% | 4,018 |
| Feb 24, 2025 | 25.01 | 25.05 | 25.01 | 25.04 | -0.03 | -0.12% | 1,200 |
| Feb 21, 2025 | 24.79 | 25.07 | 24.79 | 25.07 | 0.25 | 1.01% | 13,400 |
| Feb 20, 2025 | 25.02 | 25.03 | 24.77 | 24.82 | -0.17 | -0.68% | 15,502 |
| Feb 19, 2025 | 24.75 | 25.08 | 24.70 | 24.99 | 0.30 | 1.22% | 17,300 |
| Feb 18, 2025 | 24.67 | 24.90 | 24.67 | 24.69 | 0.08 | 0.33% | 15,300 |
| Feb 14, 2025 | 24.70 | 24.78 | 24.60 | 24.61 | -0.37 | -1.48% | 12,000 |
| Feb 13, 2025 | 24.97 | 25.00 | 24.95 | 24.98 | 0.05 | 0.20% | 13,900 |
| Feb 12, 2025 | 25.08 | 25.08 | 24.90 | 24.93 | -0.11 | -0.44% | 8,900 |
| Feb 11, 2025 | 25.06 | 25.07 | 24.98 | 25.04 | 0.00 | 0.00% | 5,000 |
| Feb 10, 2025 | 25.04 | 25.08 | 24.97 | 25.04 | 0.09 | 0.36% | 8,000 |
| Feb 7, 2025 | 25.03 | 25.15 | 24.95 | 24.95 | -0.11 | -0.44% | 7,609 |
| Feb 6, 2025 | 25.02 | 25.15 | 24.95 | 25.06 | 0.09 | 0.36% | 5,400 |
| Feb 5, 2025 | 25.05 | 25.06 | 24.91 | 24.97 | -0.07 | -0.28% | 21,012 |
| Feb 4, 2025 | 24.95 | 25.04 | 24.85 | 25.04 | 0.18 | 0.72% | 6,948 |
| Feb 3, 2025 | 24.92 | 25.05 | 24.80 | 24.86 | -0.11 | -0.44% | 7,311 |
| Jan 31, 2025 | 24.90 | 25.05 | 24.75 | 24.97 | 0.05 | 0.20% | 13,629 |
| Jan 30, 2025 | 25.01 | 25.10 | 24.92 | 24.92 | -0.08 | -0.32% | 13,100 |
| Jan 29, 2025 | 25.11 | 25.11 | 25.00 | 25.00 | -0.06 | -0.24% | 13,600 |
| Jan 28, 2025 | 25.10 | 25.15 | 24.92 | 25.06 | 0.06 | 0.24% | 7,529 |
| Jan 27, 2025 | 25.05 | 25.08 | 24.85 | 25.00 | 0.10 | 0.40% | 8,900 |
| Jan 24, 2025 | 24.81 | 25.05 | 24.81 | 24.90 | -0.05 | -0.20% | 7,101 |
| Jan 23, 2025 | 25.00 | 25.00 | 24.90 | 24.95 | -0.05 | -0.20% | 9,720 |
| Jan 22, 2025 | 25.00 | 25.00 | 24.87 | 25.00 | 0.00 | 0.00% | 28,044 |
| Jan 21, 2025 | 24.96 | 25.00 | 24.86 | 25.00 | 0.18 | 0.73% | 26,300 |
| Jan 17, 2025 | 24.84 | 24.95 | 24.79 | 24.82 | 0.01 | 0.04% | 7,327 |
| Jan 16, 2025 | 24.74 | 24.87 | 24.65 | 24.81 | 0.15 | 0.61% | 8,702 |
| Jan 15, 2025 | 24.70 | 24.97 | 24.50 | 24.66 | 0.18 | 0.74% | 7,506 |
| Jan 14, 2025 | 24.44 | 24.74 | 24.44 | 24.48 | -0.10 | -0.41% | 1,700 |