Pinnacle Finl Ptnrs (NQ: PNFP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	78.63	80.17	77.67	79.24	566,241	+0.02(+0.02%)
May 27, 2022	78.16	79.23	77.87	79.22	687,630	+1.03(+1.32%)
May 26, 2022	77.45	78.68	77.45	78.19	453,531	+1.20(+1.55%)
May 25, 2022	75.22	77.29	74.87	77.00	372,717	+1.36(+1.80%)
May 24, 2022	75.11	76.29	73.51	75.63	486,862	+0.03(+0.04%)
May 23, 2022	75.49	76.65	74.35	75.60	339,483	+1.30(+1.76%)
May 20, 2022	74.41	75.31	72.67	74.30	448,940	+0.49(+0.66%)
May 19, 2022	73.01	75.06	72.76	73.81	515,885	+0.09(+0.12%)
May 18, 2022	74.56	75.84	73.41	73.73	373,163	-2.03(-2.68%)
May 17, 2022	74.05	76.00	73.58	75.76	369,591	+3.24(+4.47%)
May 16, 2022	73.57	74.16	71.77	72.52	286,604	-1.38(-1.87%)
May 13, 2022	73.92	75.13	73.15	73.90	390,852	+0.77(+1.05%)
May 12, 2022	73.39	73.59	71.63	73.13	754,195	-0.35(-0.48%)
May 11, 2022	74.16	76.08	73.35	73.48	412,211	-0.84(-1.13%)
May 10, 2022	75.50	76.03	73.00	74.32	817,142	-0.36(-0.48%)
May 09, 2022	74.61	75.50	73.88	74.68	365,401	-0.61(-0.81%)
May 06, 2022	76.21	77.19	74.26	75.29	367,335	-1.67(-2.18%)
May 05, 2022	78.51	78.68	75.40	76.97	260,399	-2.20(-2.78%)
May 04, 2022	76.55	79.44	76.34	79.17	373,015	+2.33(+3.03%)
May 03, 2022	76.27	77.89	75.66	76.84	400,436	+0.81(+1.06%)
May 02, 2022	75.87	76.37	74.39	76.03	350,109	+0.76(+1.01%)
Apr 29, 2022	77.03	77.56	74.80	75.27	420,300	-1.89(-2.45%)
Apr 28, 2022	77.48	78.37	75.85	77.17	337,447	+0.64(+0.84%)
Apr 27, 2022	75.73	77.00	75.34	76.53	380,826	+0.63(+0.83%)
Apr 26, 2022	77.59	78.23	75.65	75.90	646,481	-3.03(-3.84%)
Apr 25, 2022	79.05	79.11	76.43	78.92	526,332	-0.71(-0.89%)
Apr 22, 2022	80.36	80.71	79.06	79.63	480,636	-0.49(-0.61%)
Apr 21, 2022	84.81	84.81	79.58	80.12	503,957	-3.39(-4.06%)
Apr 20, 2022	85.41	85.41	83.49	83.51	505,647	-0.85(-1.01%)
Apr 19, 2022	82.42	85.47	81.29	84.36	939,825	+1.73(+2.09%)
Apr 18, 2022	83.10	83.10	81.34	82.63	588,899	+0.19(+0.24%)
Apr 14, 2022	83.39	84.02	81.43	82.44	369,466	-0.93(-1.12%)
Apr 13, 2022	81.31	83.81	81.29	83.37	435,525	+1.65(+2.02%)
Apr 12, 2022	83.20	84.15	81.31	81.72	447,626	-1.48(-1.77%)
Apr 11, 2022	83.02	85.05	82.99	83.19	298,839	+0.17(+0.20%)
Apr 08, 2022	84.36	84.78	82.89	83.03	350,514	-0.83(-0.98%)
Apr 07, 2022	87.17	88.17	82.91	83.85	579,439	-3.92(-4.47%)
Apr 06, 2022	88.19	88.87	87.31	87.78	591,394	-0.70(-0.79%)
Apr 05, 2022	88.48	89.48	88.02	88.48	375,630	-0.26(-0.30%)
Apr 04, 2022	88.27	89.33	86.91	88.74	395,188	+0.31(+0.35%)
Apr 01, 2022	90.49	91.42	88.07	88.43	435,786	-0.95(-1.06%)
Mar 31, 2022	91.06	92.18	89.38	89.38	449,244	-1.97(-2.16%)
Mar 30, 2022	93.70	94.08	90.41	91.35	557,339	-2.28(-2.44%)
Mar 29, 2022	93.82	94.72	92.26	93.63	346,679	+1.43(+1.55%)
Mar 28, 2022	92.79	92.79	90.24	92.20	172,039	-0.62(-0.67%)
Mar 25, 2022	92.16	93.14	91.79	92.82	343,224	+0.64(+0.69%)
Mar 24, 2022	91.21	92.27	89.91	92.18	244,081	+1.61(+1.78%)
Mar 23, 2022	94.49	94.49	90.49	90.57	372,862	-4.80(-5.04%)
Mar 22, 2022	94.99	96.25	94.17	95.38	302,263	+1.16(+1.24%)
Mar 21, 2022	95.43	96.43	93.13	94.21	299,891	-0.67(-0.71%)
Mar 18, 2022	93.98	95.52	91.87	94.88	775,995	+0.69(+0.73%)
Mar 17, 2022	93.71	94.36	91.90	94.19	319,120	-0.67(-0.71%)
Mar 16, 2022	92.90	95.43	91.99	94.86	401,282	+2.78(+3.01%)
Mar 15, 2022	91.61	93.87	90.11	92.09	355,137	+0.71(+0.78%)
Mar 14, 2022	93.46	94.50	90.68	91.38	402,921	-0.63(-0.69%)
Mar 11, 2022	92.40	93.83	92.00	92.01	249,327	+0.27(+0.30%)
Mar 10, 2022	90.97			91.74	415,623	-0.83(-0.89%)
Mar 09, 2022	91.83	93.44	91.82	92.56	321,683	+3.47(+3.90%)
Mar 08, 2022	89.02	91.38	87.33	89.09	406,592	+1.28(+1.46%)
Mar 07, 2022	90.69	91.70	87.63	87.81	440,441	-3.95(-4.31%)
Mar 04, 2022	93.54	94.19	90.42	91.76	428,233	-4.39(-4.56%)
Mar 03, 2022	97.44	97.77	94.89	96.14	289,088	-0.82(-0.84%)
Mar 02, 2022	93.05	97.59	93.05	96.96	482,768	+4.75(+5.15%)