Stockscreener 앱 받기
112.24
1.16%
1.29
Pinnacle Financial Partners Inc 주식 (PNFP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $114.4 | $110.1 | $4.33 | 1,051,411.0 | +1.16% |
| 2024-12-19 | $116.0 | $110.8 | $5.17 | 787,062.0 | -0.09% |
| 2024-12-18 | $119.1 | $110.5 | $8.61 | 536,576.0 | -5.11% |
| 2024-12-17 | $119.4 | $116.2 | $3.16 | 527,336.0 | -1.45% |
| 2024-12-16 | $118.9 | $117.0 | $1.92 | 438,623.0 | +0.89% |
| 2024-12-13 | $118.9 | $117.4 | $1.48 | 540,689.0 | -0.59% |
| 2024-12-12 | $121.6 | $118.2 | $3.34 | 622,116.0 | -2.02% |
| 2024-12-11 | $123.1 | $120.6 | $2.51 | 630,089.0 | -0.06% |
| 2024-12-10 | $123.8 | $120.3 | $3.52 | 512,889.0 | -1.14% |
| 2024-12-09 | $126.5 | $122.0 | $4.42 | 509,991.0 | -3.33% |
| 2024-12-06 | $126.8 | $123.5 | $3.36 | 419,206.0 | +1.56% |
| 2024-12-05 | $126.1 | $124.2 | $1.93 | 253,912.0 | +0.06% |
| 2024-12-04 | $125.0 | $123.0 | $1.92 | 299,722.0 | +0.23% |
| 2024-12-03 | $127.4 | $123.9 | $3.54 | 428,053.0 | -0.75% |
| 2024-12-02 | $127.1 | $125.0 | $2.19 | 372,448.0 | -1.53% |
| 2024-11-29 | $128.9 | $125.7 | $3.19 | 206,701.0 | -0.11% |
| 2024-11-27 | $130.3 | $127.1 | $3.24 | 377,546.0 | -0.78% |
| 2024-11-26 | $130.2 | $128.1 | $2.13 | 452,509.0 | -1.25% |
| 2024-11-25 | $131.9 | $127.2 | $4.73 | 680,840.0 | +2.92% |
| 2024-11-22 | $126.6 | $122.5 | $4.10 | 447,095.0 | +3.04% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $127.4 | $110.1 | $17.33 | 8,981,534.0 | -11.70% |
| 2024-11 | $131.9 | $102.1 | $29.85 | 10,602,803.0 | +20.54% |
| 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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):