Stockscreener 앱 받기
122.46
0.83%
1.01
시간 외 거래:
122.46
Pinnacle Financial Partners Inc 주식 (PNFP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $124.5 | $121.6 | $2.84 | 393,216.0 | +0.83% |
| 2024-11-20 | $122.9 | $120.5 | $2.38 | 499,300.0 | -0.99% |
| 2024-11-19 | $123.8 | $121.7 | $2.12 | 434,446.0 | -1.13% |
| 2024-11-18 | $125.3 | $122.9 | $2.38 | 442,610.0 | +0.06% |
| 2024-11-15 | $125.0 | $122.3 | $2.62 | 431,990.0 | +0.47% |
| 2024-11-14 | $126.5 | $122.7 | $3.90 | 459,348.0 | -1.11% |
| 2024-11-13 | $129.4 | $124.7 | $4.65 | 538,508.0 | -1.09% |
| 2024-11-12 | $128.9 | $125.2 | $3.77 | 529,262.0 | -0.47% |
| 2024-11-11 | $127.5 | $122.6 | $4.86 | 757,560.0 | +4.72% |
| 2024-11-08 | $122.1 | $117.7 | $4.37 | 672,639.0 | +1.70% |
| 2024-11-07 | $122.1 | $118.4 | $3.72 | 1,116,672.0 | -2.89% |
| 2024-11-06 | $123.0 | $114.0 | $8.93 | 1,445,596.0 | +15.27% |
| 2024-11-05 | $106.6 | $104.0 | $2.60 | 256,860.0 | +2.42% |
| 2024-11-04 | $104.5 | $102.1 | $2.39 | 230,642.0 | -0.77% |
| 2024-11-01 | $106.5 | $104.5 | $2.00 | 229,463.0 | -0.77% |
| 2024-10-31 | $107.0 | $105.2 | $1.84 | 382,293.0 | -0.95% |
| 2024-10-30 | $108.4 | $104.1 | $4.34 | 441,076.0 | +2.23% |
| 2024-10-29 | $104.8 | $103.0 | $1.82 | 343,395.0 | +0.18% |
| 2024-10-28 | $104.3 | $101.6 | $2.67 | 334,337.0 | +3.17% |
| 2024-10-25 | $104.7 | $100.0 | $4.72 | 303,115.0 | -2.28% |
| 2024-10-24 | $103.5 | $101.2 | $2.27 | 303,859.0 | +1.17% |
| 2024-10-23 | $103.4 | $100.3 | $3.06 | 396,299.0 | -0.81% |
Pinnacle Financial Partners Inc 주식 (PNFP) 연도별 가격 이력
이 심층 분석에서는 Pinnacle Financial Partners Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PNFP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pinnacle Financial Partners Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pinnacle Financial Partners Inc 주식 (PNFP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $129.4 | $102.1 | $27.32 | 8,831,328.0 | +16.13% |
| 2024-10 | $108.4 | $91.81 | $16.63 | 11,396,820.0 | +7.63% |
| 2024-09 | $100.8 | $88.34 | $12.42 | 10,391,666.0 | -1.61% |
| 2024-08 | $99.90 | $82.23 | $17.67 | 8,802,591.0 | +3.37% |
| 2024-07 | $98.58 | $76.75 | $21.83 | 13,345,306.0 | +20.34% |
| 2024-06 | $80.89 | $73.62 | $7.27 | 6,897,398.0 | +0.67% |
| 2024-05 | $85.76 | $76.02 | $9.74 | 7,310,961.0 | +3.66% |
| 2024-04 | $86.52 | $76.24 | $10.28 | 10,096,767.0 | -10.69% |
| 2024-03 | $86.68 | $78.57 | $8.11 | 7,985,499.0 | +3.82% |
| 2024-02 | $88.58 | $77.75 | $10.83 | 9,497,435.0 | -6.40% |
| 2024-01 | $92.33 | $78.43 | $13.90 | 11,200,105.0 | +1.33% |
Pinnacle Financial Partners Inc 주식 (PNFP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.32 | $72.24 | $18.08 | 9,962,961.0 | +20.19% |
| 2023-11 | $73.93 | $61.41 | $12.52 | 8,462,074.0 | +16.37% |
| 2023-10 | $70.74 | $59.66 | $11.08 | 10,851,481.0 | -6.98% |
| 2023-09 | $69.30 | $63.96 | $5.34 | 9,966,052.0 | +0.72% |
| 2023-08 | $77.70 | $64.29 | $13.41 | 10,074,365.0 | -12.31% |
| 2023-07 | $76.27 | $55.38 | $20.89 | 14,326,337.0 | +33.98% |
| 2023-06 | $58.30 | $48.73 | $9.57 | 14,530,378.0 | +16.44% |
| 2023-05 | $54.10 | $43.31 | $10.79 | 15,302,406.0 | -10.29% |
| 2023-04 | $56.49 | $51.15 | $5.34 | 12,478,120.0 | -1.69% |
| 2023-03 | $73.98 | $51.41 | $22.57 | 26,407,785.0 | -25.55% |
| 2023-02 | $83.00 | $73.15 | $9.85 | 10,539,035.0 | -5.89% |
| 2023-01 | $78.78 | $68.00 | $10.78 | 12,210,107.0 | +7.26% |
Pinnacle Financial Partners Inc 주식 (PNFP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $84.50 | $69.68 | $14.82 | 8,584,770.0 | -12.50% |
| 2022-11 | $87.88 | $78.13 | $9.74 | 5,757,767.0 | +1.08% |
| 2022-10 | $89.00 | $77.99 | $11.01 | 12,572,949.0 | +2.33% |
| 2022-09 | $86.14 | $76.45 | $9.69 | 8,593,964.0 | +0.48% |
| 2022-08 | $87.76 | $78.29 | $9.47 | 6,773,216.0 | +2.04% |
| 2022-07 | $79.95 | $67.86 | $12.09 | 9,816,144.0 | +9.39% |
| 2022-06 | $81.75 | $67.90 | $13.85 | 9,540,871.0 | -11.19% |
| 2022-05 | $82.37 | $73.60 | $8.77 | 9,088,080.0 | +4.99% |
| 2022-04 | $94.18 | $77.06 | $17.12 | 9,327,220.0 | -15.78% |
| 2022-03 | $100.7 | $89.97 | $10.76 | 8,753,783.0 | -8.90% |
| 2022-02 | $103.1 | $90.97 | $12.17 | 7,643,568.0 | +4.52% |
| 2022-01 | $111.3 | $92.80 | $18.51 | 11,704,272.0 | +1.27% |
1.07%
0.10%
자본화:
|
볼륨(24시간):