Stockscreener 앱 받기
89.92
2.46%
2.16
Pinnacle Financial Partners Inc 주식 (PNFP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $90.42 | $87.11 | $3.31 | 1,419,480.0 | +2.46% |
| 2025-08-07 | $90.72 | $87.56 | $3.16 | 1,542,635.0 | -2.13% |
| 2025-08-06 | $91.19 | $88.99 | $2.20 | 1,851,636.0 | +0.13% |
| 2025-08-05 | $89.62 | $85.89 | $3.73 | 2,972,081.0 | +2.46% |
| 2025-08-04 | $87.49 | $85.42 | $2.07 | 3,934,149.0 | +1.47% |
| 2025-08-01 | $87.45 | $83.69 | $3.76 | 3,218,325.0 | -2.00% |
| 2025-07-31 | $90.04 | $87.61 | $2.43 | 2,888,651.0 | -2.36% |
| 2025-07-30 | $93.08 | $89.85 | $3.23 | 1,308,701.0 | -2.47% |
| 2025-07-29 | $93.25 | $91.05 | $2.20 | 1,606,798.0 | +0.48% |
| 2025-07-28 | $93.28 | $90.71 | $2.57 | 2,431,577.0 | +0.32% |
| 2025-07-25 | $93.15 | $86.00 | $7.15 | 8,336,664.0 | -12.10% |
| 2025-07-24 | $107.1 | $104.0 | $3.16 | 1,740,203.0 | -2.65% |
| 2025-07-23 | $109.1 | $106.8 | $2.29 | 1,548,786.0 | -4.29% |
| 2025-07-22 | $118.1 | $110.6 | $7.48 | 2,349,207.0 | -4.31% |
| 2025-07-21 | $119.7 | $116.6 | $3.08 | 506,602.0 | -0.18% |
| 2025-07-18 | $119.8 | $117.0 | $2.82 | 773,148.0 | -1.55% |
| 2025-07-17 | $119.1 | $116.6 | $2.44 | 831,463.0 | +2.04% |
| 2025-07-16 | $118.2 | $111.8 | $6.43 | 1,088,779.0 | +1.41% |
| 2025-07-15 | $119.1 | $114.8 | $4.36 | 784,939.0 | -3.49% |
| 2025-07-14 | $120.0 | $117.7 | $2.25 | 453,440.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $91.19 | $83.69 | $7.50 | 16,357,786.0 | +2.31% |
| 2025-07 | $120.5 | $86.00 | $34.45 | 30,721,464.0 | -20.40% |
| 2025-06 | $110.9 | $101.7 | $9.17 | 9,056,683.0 | +3.89% |
| 2025-05 | $113.1 | $99.55 | $13.60 | 7,434,458.0 | +6.03% |
| 2025-04 | $107.0 | $81.57 | $25.39 | 15,932,493.0 | -5.47% |
| 2025-03 | $116.1 | $98.03 | $18.09 | 10,557,593.0 | -7.19% |
| 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% |
0.89%
0.51%
자본화:
|
볼륨(24시간):