Pinnacle Financial Partners Inc (NQ: PNFPP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2024	24.15	24.32	24.04	24.20	6,522	-0.06(-0.25%)
Jul 26, 2024	24.00	24.45	23.96	24.26	11,070	+0.26(+1.08%)
Jul 25, 2024	24.00	24.12	23.99	24.00	16,611	-0.03(-0.11%)
Jul 24, 2024	24.01	24.12	24.00	24.03	6,602	-0.03(-0.14%)
Jul 23, 2024	24.12	24.12	24.03	24.06	7,328	+0.04(+0.17%)
Jul 22, 2024	24.15	24.50	24.00	24.02	30,083	-0.08(-0.33%)
Jul 19, 2024	24.12	24.12	23.93	24.10	7,074	+0.10(+0.42%)
Jul 18, 2024	23.93	24.01	23.92	24.00	8,073	+0.10(+0.42%)
Jul 17, 2024	23.80	23.95	23.80	23.90	11,869	-0.08(-0.33%)
Jul 16, 2024	24.13	24.13	23.84	23.98	10,750	-0.02(-0.08%)
Jul 15, 2024	23.75	24.00	23.75	24.00	10,969	+0.20(+0.84%)
Jul 12, 2024	23.84	23.88	23.75	23.80	8,749	+0.12(+0.51%)
Jul 11, 2024	23.74	23.89	23.68	23.68	6,683	-0.05(-0.21%)
Jul 10, 2024	23.56	23.73	23.56	23.73	5,418	+0.18(+0.76%)
Jul 09, 2024	23.55	23.66	23.51	23.55	9,115	-0.12(-0.51%)
Jul 08, 2024	23.71	23.71	23.45	23.67	38,836	+0.26(+1.11%)
Jul 05, 2024	23.38	23.66	23.34	23.41	8,059	+0.01(+0.04%)
Jul 03, 2024	23.54	23.54	23.35	23.40	8,661	-0.02(-0.06%)
Jul 02, 2024	23.39	23.71	23.25	23.41	24,841	+0.16(+0.71%)
Jul 01, 2024	23.35	23.45	23.25	23.25	12,756	+0.00(+0.00%)
Jun 28, 2024	23.23	23.85	23.23	23.25	29,927	-0.23(-0.98%)
Jun 27, 2024	23.45	23.49	23.45	23.48	6,940	+0.09(+0.41%)
Jun 26, 2024	23.40	23.55	23.39	23.39	7,304	-0.01(-0.06%)
Jun 25, 2024	23.41	23.65	23.40	23.40	24,927	-0.20(-0.85%)
Jun 24, 2024	23.72	23.80	23.36	23.60	36,060	-0.15(-0.63%)
Jun 21, 2024	23.79	23.79	23.62	23.75	8,327	+0.02(+0.08%)
Jun 20, 2024	23.79	23.79	23.64	23.73	3,978	+0.00(+0.00%)
Jun 18, 2024	23.50	23.79	23.50	23.73	7,668	+0.23(+0.98%)
Jun 17, 2024	23.80	23.80	23.39	23.50	9,663	+0.05(+0.21%)
Jun 14, 2024	23.36	23.83	23.36	23.45	7,742	-0.39(-1.64%)
Jun 13, 2024	23.45	23.84	23.20	23.84	11,023	+0.14(+0.59%)
Jun 12, 2024	23.65	23.70	23.50	23.70	5,032	+0.50(+2.15%)
Jun 11, 2024	23.56	23.56	23.20	23.20	7,615	-0.33(-1.38%)
Jun 10, 2024	23.57	23.57	23.52	23.53	4,362	-0.03(-0.14%)
Jun 07, 2024	23.70	23.70	23.48	23.56	7,059	-0.06(-0.25%)
Jun 06, 2024	23.62	23.70	23.62	23.62	5,032	-0.02(-0.06%)
Jun 05, 2024	23.66	23.70	23.45	23.64	3,776	+0.06(+0.23%)
Jun 04, 2024	23.32	23.60	23.11	23.58	7,100	+0.04(+0.17%)
Jun 03, 2024	23.70	23.70	23.23	23.54	11,573	-0.19(-0.80%)
May 31, 2024	23.67	23.77	23.40	23.73	16,186	+0.23(+0.98%)
May 30, 2024	23.37	23.77	23.00	23.50	12,455	+0.24(+1.03%)
May 29, 2024	23.43	23.43	23.07	23.26	9,145	-0.15(-0.64%)
May 28, 2024	23.27	23.44	23.15	23.41	11,894	+0.14(+0.60%)
May 24, 2024	22.99	23.28	22.76	23.27	9,606	+0.34(+1.48%)
May 23, 2024	23.09	23.16	22.82	22.93	22,515	-0.16(-0.69%)
May 22, 2024	23.16	23.23	23.09	23.09	9,832	-0.11(-0.47%)
May 21, 2024	23.26	23.44	23.12	23.20	36,993	+0.08(+0.35%)
May 20, 2024	23.10	23.53	23.10	23.12	16,239	+0.12(+0.52%)
May 17, 2024	23.18	23.27	22.98	23.00	21,879	-0.20(-0.86%)
May 16, 2024	23.48	23.49	23.07	23.20	25,322	-0.18(-0.76%)
May 15, 2024	23.13	23.47	22.99	23.38	43,868	+0.23(+0.98%)
May 14, 2024	22.94	23.15	22.94	23.15	14,289	+0.22(+0.94%)
May 13, 2024	22.92	23.02	22.88	22.94	12,773	-0.09(-0.38%)
May 10, 2024	22.93	23.02	22.93	23.02	14,965	+0.00(+0.00%)
May 09, 2024	22.87	23.02	22.84	23.02	8,005	+0.20(+0.86%)
May 08, 2024	22.98	23.06	22.83	22.83	9,701	-0.11(-0.47%)
May 07, 2024	22.94	23.28	22.92	22.94	21,740	-0.05(-0.21%)
May 06, 2024	23.04	23.38	22.89	22.99	11,604	+0.10(+0.43%)
May 03, 2024	22.99	23.10	22.88	22.89	8,232	+0.04(+0.17%)
May 02, 2024	22.95	23.37	22.81	22.85	20,049	+0.04(+0.17%)