UK markets closed

Pinnacle Financial Partners, Inc. (PNFPP)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
23.34-0.08 (-0.34%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.2823.5223.2823.3423.348,694
25 Apr 202423.5123.8023.3023.3523.3511,100
24 Apr 202423.4523.5923.3323.5623.565,100
23 Apr 202423.4923.8023.3223.3623.3623,200
22 Apr 202423.3523.6023.2523.3323.339,600
19 Apr 202423.6323.6323.1323.4723.478,500
18 Apr 202423.7523.7523.5223.7523.759,700
17 Apr 202423.5823.7523.5023.5423.5410,400
16 Apr 202423.1523.7523.1523.7523.7515,700
15 Apr 202423.7523.7523.1523.1523.1515,000
12 Apr 202423.7023.7623.6023.7523.756,600
11 Apr 202423.5223.6623.5023.6023.6010,500
10 Apr 202423.9823.9823.1623.6423.6418,100
09 Apr 202423.8523.9523.7923.8523.8514,500
08 Apr 202423.7324.0723.7323.8123.818,100
05 Apr 202423.8923.8923.6523.8523.857,700
04 Apr 202423.7323.7923.6123.6123.6113,700
03 Apr 202423.8523.9723.6423.6423.648,500
02 Apr 202423.8524.0223.7523.8423.848,700
01 Apr 202423.7823.9423.6223.8523.8514,000
28 Mar 202423.8323.9023.6223.6223.6228,400
27 Mar 202423.6323.7523.5823.7523.7513,900
26 Mar 202423.6223.7123.5623.6123.619,100
25 Mar 202423.6923.7423.5623.6023.608,400
22 Mar 202423.7524.0523.6423.6923.6911,600
21 Mar 202423.8623.8723.7823.8523.8511,500
20 Mar 202423.7423.9423.6823.8023.8017,800
19 Mar 202423.8523.8523.4623.7523.7517,900
18 Mar 202423.7423.8723.5623.7023.709,600
15 Mar 202423.5323.8023.4223.7423.748,200
14 Mar 202423.5123.5123.3823.4323.4311,700
13 Mar 202423.4223.7523.4223.5023.506,100
12 Mar 202423.5023.5723.3623.5223.524,100
11 Mar 202423.4523.7223.4023.4023.408,200
08 Mar 202423.6523.6523.3123.4523.4533,300
07 Mar 202423.2123.8423.1823.2923.2913,700
06 Mar 202423.6723.7323.1523.2523.259,700
05 Mar 202423.6223.7823.5323.5323.5326,900
04 Mar 202423.5923.7523.5923.6223.626,200
01 Mar 202423.8323.9423.7323.7523.759,500
29 Feb 202424.0024.2023.5423.5423.5418,200
28 Feb 202424.1124.1123.8724.0024.004,800
27 Feb 202423.8524.0723.7823.9723.9712,900
26 Feb 202423.7523.9023.7223.8523.8510,200
23 Feb 202423.9724.1323.6123.7223.7218,900
22 Feb 202423.7824.1323.7823.8623.867,300
21 Feb 202423.8323.8923.6523.6523.658,000
20 Feb 202423.8424.1723.7323.7323.737,100
16 Feb 202423.7824.2723.7823.9023.906,600
15 Feb 202423.6024.0023.5623.6823.6810,500
14 Feb 202423.7823.7823.5723.6823.689,100
14 Feb 20240.422 Dividend
13 Feb 202424.1024.2524.0824.0923.676,900
12 Feb 202424.2324.2524.1024.2023.7820,200
09 Feb 202424.3524.4124.0724.1323.7114,900
08 Feb 202424.2424.2424.0224.0723.656,600
07 Feb 202423.6324.0023.6323.9223.519,700
06 Feb 202424.0024.0023.5623.9123.4914,300
05 Feb 202423.9924.0223.7823.7823.368,600
02 Feb 202423.9924.3123.9923.9923.5711,500
01 Feb 202423.9124.1023.5624.0223.6011,700
31 Jan 202424.3424.8124.0224.1823.7630,000
30 Jan 202424.0624.4424.0624.4424.017,200
29 Jan 202424.2224.4424.1524.4223.9910,000
26 Jan 202424.2024.4524.0224.1523.7312,700
25 Jan 202423.6624.4523.6524.0023.5814,600
24 Jan 202423.5223.7523.3823.6523.2413,400
23 Jan 202423.4023.4923.2823.4723.0612,900
22 Jan 202422.9623.4722.9523.4223.0116,200
19 Jan 202422.9723.1322.8822.9322.5318,300
18 Jan 202423.0223.0222.8322.9722.5714,100
17 Jan 202423.0923.2022.8523.1022.7014,400
16 Jan 202423.0823.1622.9023.0022.6015,300
12 Jan 202423.0323.2722.9523.0022.606,100
11 Jan 202423.0423.3123.0023.0022.608,000
10 Jan 202423.0523.3922.8723.0722.6710,800
09 Jan 202423.0023.2922.9523.0922.699,700
08 Jan 202423.0823.0822.9723.0622.6614,700
05 Jan 202422.8123.1522.8122.9622.567,600
04 Jan 202422.9623.0022.7722.8222.4225,200
03 Jan 202423.0423.0522.7023.0022.6015,200
02 Jan 202422.6523.1022.6022.7122.3113,700
29 Dec 202322.7022.8922.5622.6022.2024,500
28 Dec 202322.6722.7522.6722.7022.3016,200
27 Dec 202322.8722.8922.5522.7822.3833,100
26 Dec 202322.5922.7622.5522.5522.1639,300
22 Dec 202322.7722.8122.4122.7622.3617,800
21 Dec 202322.5522.7522.5422.6222.2221,900
20 Dec 202322.7022.8522.3022.5922.2039,800
19 Dec 202323.1923.1922.5422.7322.3322,800
18 Dec 202322.7722.9322.5422.7522.3511,800
15 Dec 202323.3523.3522.3922.7722.3710,500
14 Dec 202322.9023.4022.9023.3122.9020,200
13 Dec 202322.6522.8822.4522.8622.467,400
12 Dec 202322.9322.9322.2922.2921.9014,800
11 Dec 202322.6023.2422.5622.9322.5322,900
08 Dec 202322.5023.2522.4022.6922.2924,200
07 Dec 202323.0523.4922.7822.9522.5511,400
06 Dec 202323.0823.2522.8223.0022.609,400
05 Dec 202323.3023.3222.8023.0822.6829,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...