Stockscreener 앱 받기
100.06
0.08%
0.1766
Pinnacle Financial Partners Inc 주식 (PNFP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $101.5 | $99.65 | $1.81 | 381,481.0 | +0.22% |
| 2025-12-12 | $101.1 | $99.13 | $1.95 | 652,672.0 | -1.17% |
| 2025-12-11 | $102.2 | $100.3 | $1.94 | 899,862.0 | +1.12% |
| 2025-12-10 | $100.8 | $96.90 | $3.88 | 1,491,692.0 | +3.27% |
| 2025-12-09 | $98.19 | $96.58 | $1.61 | 847,127.0 | -0.03% |
| 2025-12-08 | $97.30 | $95.59 | $1.71 | 1,290,888.0 | +0.85% |
| 2025-12-05 | $96.20 | $95.00 | $1.20 | 789,274.0 | +0.81% |
| 2025-12-04 | $95.94 | $93.76 | $2.18 | 519,538.0 | +1.18% |
| 2025-12-03 | $94.89 | $92.53 | $2.36 | 1,076,307.0 | +1.43% |
| 2025-12-02 | $94.12 | $92.65 | $1.47 | 1,029,977.0 | -0.53% |
| 2025-12-01 | $93.98 | $91.47 | $2.51 | 870,417.0 | +1.72% |
| 2025-11-28 | $92.43 | $91.50 | $0.93 | 354,322.0 | -0.26% |
| 2025-11-26 | $93.43 | $91.73 | $1.70 | 909,221.0 | -0.89% |
| 2025-11-25 | $94.49 | $90.48 | $4.00 | 898,947.0 | +2.87% |
| 2025-11-24 | $90.66 | $89.44 | $1.22 | 694,352.0 | +0.04% |
| 2025-11-21 | $91.00 | $87.67 | $3.33 | 808,818.0 | +3.19% |
| 2025-11-20 | $89.18 | $86.53 | $2.65 | 716,632.0 | -0.58% |
| 2025-11-19 | $88.17 | $85.94 | $2.23 | 900,603.0 | +1.87% |
| 2025-11-18 | $86.74 | $83.83 | $2.91 | 979,057.0 | +2.07% |
| 2025-11-17 | $89.39 | $84.25 | $5.14 | 1,207,630.0 | -5.27% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $102.2 | $91.47 | $10.77 | 9,849,235.0 | +9.18% |
| 2025-11 | $94.49 | $83.73 | $10.75 | 16,488,171.0 | +7.59% |
| 2025-10 | $95.61 | $83.47 | $12.14 | 27,634,865.0 | -9.15% |
| 2025-09 | $100.5 | $91.97 | $8.57 | 22,702,533.0 | -3.53% |
| 2025-08 | $97.96 | $83.69 | $14.27 | 32,745,537.0 | +10.62% |
| 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% |
1.85%
자본화:
|
볼륨(24시간):