Stockscreener 앱 받기
100.03
1.33%
-1.35
시간 외 거래:
100.03
Pinnacle Financial Partners Inc 주식 (PNFP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $102.6 | $99.43 | $3.19 | 386,226.0 | -1.33% |
| 2025-03-12 | $102.4 | $99.20 | $3.19 | 450,049.0 | +1.81% |
| 2025-03-11 | $101.9 | $98.03 | $3.83 | 521,663.0 | +0.16% |
| 2025-03-10 | $109.7 | $99.05 | $10.67 | 606,882.0 | -6.75% |
| 2025-03-07 | $107.6 | $103.2 | $4.41 | 726,479.0 | +0.52% |
| 2025-03-06 | $108.2 | $105.3 | $2.96 | 641,999.0 | -2.29% |
| 2025-03-05 | $109.2 | $106.5 | $2.71 | 675,592.0 | +1.17% |
| 2025-03-04 | $108.8 | $106.9 | $1.87 | 191,801.0 | -3.92% |
| 2025-03-03 | $116.1 | $111.0 | $5.07 | 354,280.0 | -2.26% |
| 2025-02-28 | $114.8 | $112.5 | $2.30 | 415,767.0 | +1.05% |
| 2025-02-27 | $114.8 | $112.6 | $2.18 | 447,898.0 | -0.30% |
| 2025-02-26 | $114.5 | $112.1 | $2.38 | 588,237.0 | +0.75% |
| 2025-02-25 | $114.1 | $111.5 | $2.60 | 359,352.0 | -0.40% |
| 2025-02-24 | $116.5 | $111.9 | $4.59 | 374,171.0 | -1.04% |
| 2025-02-21 | $119.0 | $113.9 | $5.14 | 284,013.0 | -3.44% |
| 2025-02-20 | $120.7 | $117.2 | $3.46 | 266,959.0 | -2.18% |
| 2025-02-19 | $121.8 | $119.8 | $1.97 | 341,030.0 | -0.82% |
| 2025-02-18 | $122.0 | $119.8 | $2.19 | 613,448.0 | +1.39% |
| 2025-02-14 | $121.4 | $119.7 | $1.67 | 385,620.0 | +0.33% |
| 2025-02-13 | $120.5 | $119.0 | $1.51 | 439,854.0 | +0.49% |
| 2025-02-12 | $121.8 | $119.2 | $2.65 | 397,498.0 | -3.35% |
| 2025-02-11 | $123.7 | $121.5 | $2.17 | 368,154.0 | +0.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $116.1 | $98.03 | $18.09 | 4,941,197.0 | -12.45% |
| 2025-02 | $126.8 | $111.5 | $15.28 | 7,757,409.0 | -8.42% |
| 2025-01 | $127.8 | $110.7 | $17.19 | 10,004,967.0 | +9.07% |
Pinnacle Financial Partners Inc 주식 (PNFP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.4 | $110.1 | $17.33 | 9,096,219.0 | -10.51% |
| 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% |
0.93%
1.24%
자본화:
|
볼륨(24시간):