Pinnacle

PNFP
🏛️ usa →
93.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 95.50 96.50 95.10 95.50 0.2M
2021-12-30 95.97 97.00 95.47 95.50 0.1M
2021-12-29 96.12 96.34 95.04 95.96 0.1M
2021-12-28 95.30 96.34 94.95 95.87 0.1M
2021-12-27 94.34 95.41 93.51 95.37 0.2M
2021-12-23 93.95 96.36 93.20 93.87 0.2M
2021-12-22 92.58 93.99 92.05 93.39 0.2M
2021-12-21 91.23 92.79 89.41 92.79 0.3M
2021-12-20 91.23 91.68 88.93 90.20 0.4M
2021-12-17 95.68 95.80 91.15 92.44 2.0M
2021-12-16 97.29 98.20 95.61 95.79 0.3M
2021-12-15 94.64 96.76 93.54 96.27 0.5M
2021-12-14 93.77 96.24 93.31 93.91 0.3M
2021-12-13 95.13 96.09 93.70 93.77 0.3M
2021-12-10 96.94 97.10 94.93 95.63 0.4M
2021-12-09 95.95 97.81 95.95 96.52 0.3M
2021-12-08 95.68 97.55 94.73 97.06 0.3M
2021-12-07 97.37 99.33 94.97 95.51 0.3M
2021-12-06 95.16 97.85 94.56 96.57 0.5M
2021-12-03 97.73 97.73 92.61 93.39 0.3M
2021-12-02 95.11 98.07 94.52 97.51 0.3M
2021-12-01 97.48 98.83 94.06 94.08 0.3M
2021-11-30 97.12 97.99 94.32 95.41 0.4M
2021-11-29 99.62 99.62 97.39 98.68 0.3M
2021-11-26 100.20 100.49 96.93 97.65 0.2M
2021-11-24 103.60 104.90 102.68 103.74 0.2M
2021-11-23 103.07 104.57 102.15 104.10 0.3M
2021-11-22 102.55 103.94 102.13 102.31 0.2M
2021-11-19 101.98 102.77 100.16 101.62 0.2M
2021-11-18 102.67 103.69 101.33 103.09 0.2M
2021-11-17 104.33 104.33 102.09 102.83 0.2M
2021-11-16 103.51 105.28 103.25 104.72 0.4M
2021-11-15 101.70 104.23 101.70 103.69 0.4M
2021-11-12 100.71 101.91 99.28 101.20 0.4M
2021-11-11 100.25 101.63 99.27 100.75 0.4M
2021-11-10 99.05 99.35 98.16 99.00 0.2M
2021-11-09 98.06 99.24 96.91 98.64 0.2M
2021-11-08 99.92 100.69 98.60 98.77 0.2M
2021-11-05 99.46 101.19 98.25 99.33 0.2M
2021-11-04 100.85 101.99 97.45 98.60 0.2M
2021-11-03 98.92 101.50 98.92 100.96 0.3M
2021-11-02 99.85 100.24 98.36 99.58 0.2M
2021-11-01 97.02 99.97 97.02 99.85 0.3M
2021-10-29 97.55 98.77 95.90 96.57 0.3M
2021-10-28 95.76 97.55 95.76 97.53 0.3M
2021-10-27 98.48 99.36 95.22 95.32 0.3M
2021-10-26 99.55 100.39 98.63 98.94 0.4M
2021-10-25 99.11 100.31 98.45 99.55 0.3M
2021-10-22 99.08 99.89 97.94 98.28 0.4M
2021-10-21 100.58 100.92 98.36 98.70 0.3M
2021-10-20 99.15 101.14 99.09 100.56 0.4M
2021-10-19 101.29 101.50 99.05 99.36 0.6M
2021-10-18 100.00 101.39 99.64 100.95 0.5M
2021-10-15 103.28 103.67 99.70 99.77 0.7M
2021-10-14 102.80 102.85 100.92 102.13 0.5M
2021-10-13 97.86 103.90 96.50 101.75 0.7M
2021-10-12 96.13 97.94 95.91 97.27 0.4M
2021-10-11 97.36 97.80 95.91 96.06 0.3M
2021-10-08 95.79 96.64 95.75 96.42 0.3M
2021-10-07 96.37 96.37 93.90 95.71 0.5M
2021-10-06 94.83 95.19 92.38 95.14 0.3M
2021-10-05 96.39 96.44 94.87 95.65 0.4M
2021-10-04 96.12 97.75 95.43 95.76 0.4M
2021-10-01 94.35 96.61 93.50 96.09 0.3M
2021-09-30 95.50 96.29 93.98 94.08 0.4M
2021-09-29 93.70 95.63 92.87 95.09 0.3M
2021-09-28 94.94 95.70 93.25 93.57 0.3M
2021-09-27 93.50 96.21 92.80 95.26 0.4M
2021-09-24 92.66 93.67 92.39 92.69 0.3M
2021-09-23 91.29 93.46 91.13 92.85 0.4M
2021-09-22 90.54 91.47 89.87 90.46 0.2M
2021-09-21 89.50 90.36 89.00 89.63 0.3M
2021-09-20 87.01 89.24 86.14 89.01 0.5M
2021-09-17 90.00 91.23 88.80 90.32 1.3M
2021-09-16 92.39 92.39 88.12 90.06 0.9M
2021-09-15 90.74 92.37 89.73 91.84 0.5M
2021-09-14 94.64 94.64 89.34 89.91 0.5M
2021-09-13 94.94 95.93 93.84 94.22 0.6M
2021-09-10 96.65 97.10 94.77 94.99 0.3M
2021-09-09 95.47 96.93 94.77 96.18 0.2M
2021-09-08 94.72 95.70 93.72 95.47 0.5M
2021-09-07 96.07 96.84 95.05 95.47 0.3M
2021-09-03 95.66 96.21 94.84 95.59 0.2M
2021-09-02 95.75 96.57 95.03 95.47 0.3M
2021-09-01 96.97 96.97 94.49 95.57 0.3M
2021-08-31 95.93 97.14 95.35 96.92 0.3M
2021-08-30 98.43 98.63 95.60 95.75 0.3M
2021-08-27 94.13 98.06 94.13 98.00 0.3M
2021-08-26 96.17 96.17 93.78 93.81 0.2M
2021-08-25 95.11 96.71 94.54 95.63 0.2M
2021-08-24 94.77 95.07 94.00 94.67 0.2M
2021-08-23 94.63 95.24 94.43 94.47 0.2M
2021-08-20 91.37 93.89 91.25 93.83 0.2M
2021-08-19 92.67 93.36 90.79 91.56 0.3M
2021-08-18 94.04 95.68 93.59 93.78 0.2M
2021-08-17 95.05 95.60 93.29 94.47 0.2M
2021-08-16 95.02 96.26 93.68 96.02 0.2M
2021-08-13 96.88 96.88 95.33 95.86 0.2M
2021-08-12 97.00 97.73 95.65 96.50 0.2M
2021-08-11 95.05 96.95 94.01 96.81 0.3M
2021-08-10 94.67 95.98 93.78 94.98 0.4M
2021-08-09 96.38 96.63 94.62 94.90 0.4M
2021-08-06 93.00 96.73 92.99 96.39 0.6M
2021-08-05 90.50 92.38 90.50 92.29 0.2M
2021-08-04 89.42 91.61 88.95 90.44 0.3M
2021-08-03 89.32 90.60 87.29 90.45 0.3M
2021-08-02 89.73 92.25 88.32 89.02 0.3M
2021-07-30 90.75 92.25 89.25 89.61 0.3M
2021-07-29 91.99 91.99 90.00 91.53 0.2M
2021-07-28 89.60 91.67 88.40 91.01 0.2M
2021-07-27 88.27 90.24 87.97 89.11 0.3M
2021-07-26 88.84 90.50 88.35 88.96 0.2M
2021-07-23 87.81 89.12 86.97 88.82 0.3M
2021-07-22 89.68 89.68 86.60 86.90 0.3M
2021-07-21 92.23 92.23 87.52 89.65 0.4M
2021-07-20 83.67 88.98 83.67 87.29 0.5M
2021-07-19 84.72 85.73 83.44 83.84 0.5M
2021-07-16 89.17 89.38 86.91 87.14 0.3M
2021-07-15 86.47 88.96 86.19 88.78 0.2M
2021-07-14 88.49 90.46 86.09 87.34 0.2M
2021-07-13 89.45 89.74 86.89 88.10 0.3M
2021-07-12 88.49 89.98 86.65 89.70 0.3M
2021-07-09 86.64 89.68 86.37 89.49 0.3M
2021-07-08 83.82 85.75 83.15 84.99 0.3M
2021-07-07 85.47 87.01 84.99 85.89 0.3M
2021-07-06 88.39 88.39 85.70 86.14 0.2M
2021-07-02 89.09 89.09 87.61 88.54 0.1M
2021-07-01 88.87 89.38 88.28 89.31 0.2M
2021-06-30 87.40 88.55 87.04 88.29 0.3M
2021-06-29 90.41 90.69 87.43 87.88 0.3M
2021-06-28 91.59 91.59 89.32 89.75 0.3M
2021-06-25 90.71 92.70 89.80 91.97 0.6M
2021-06-24 88.67 90.36 87.74 90.11 0.3M
2021-06-23 88.29 88.68 87.35 88.20 0.4M
2021-06-22 87.41 87.90 86.01 87.50 0.2M
2021-06-21 85.18 87.72 84.87 87.53 0.5M
2021-06-18 85.58 85.81 83.06 84.25 0.9M
2021-06-17 90.95 90.95 85.45 85.58 0.3M
2021-06-16 88.25 91.48 86.93 90.72 0.3M
2021-06-15 87.69 90.30 87.11 88.90 0.2M
2021-06-14 89.12 89.80 87.04 87.63 0.2M
2021-06-11 89.43 90.44 88.96 89.08 0.3M
2021-06-10 91.85 91.92 89.05 89.13 0.4M
2021-06-09 90.90 91.02 89.32 90.30 0.3M
2021-06-08 90.76 91.89 89.71 91.62 0.3M
2021-06-07 91.56 91.96 91.09 91.46 0.3M
2021-06-04 90.82 91.53 89.77 90.89 0.2M
2021-06-03 90.91 92.19 90.39 90.94 0.2M
2021-06-02 92.54 92.64 91.14 91.27 0.2M
2021-06-01 91.89 92.32 90.65 91.99 0.2M
2021-05-28 91.44 91.44 89.24 90.92 0.3M
2021-05-27 91.32 91.62 90.50 91.08 0.3M
2021-05-26 88.76 90.02 88.03 89.79 0.3M
2021-05-25 90.69 92.12 88.14 88.37 0.4M
2021-05-24 91.87 91.95 90.59 90.81 0.3M
2021-05-21 91.37 92.20 90.63 91.58 0.3M
2021-05-20 90.09 90.30 88.44 89.72 0.2M
2021-05-19 89.38 90.36 87.98 90.32 0.3M
2021-05-18 92.82 93.53 90.58 90.60 0.4M
2021-05-17 91.10 93.08 90.46 92.94 0.4M
2021-05-14 90.28 91.60 89.51 91.38 0.3M
2021-05-13 86.12 90.13 85.83 89.99 0.3M
2021-05-12 90.00 90.39 86.13 86.34 0.2M
2021-05-11 87.78 89.96 87.78 88.95 0.3M
2021-05-10 89.47 91.19 88.92 89.04 0.3M
2021-05-07 87.11 89.13 86.61 89.07 0.2M
2021-05-06 88.92 89.28 87.22 88.83 0.3M
2021-05-05 89.51 89.51 87.96 88.60 0.3M
2021-05-04 87.54 89.46 86.42 89.07 0.3M
2021-05-03 88.99 89.00 87.15 87.83 0.4M
2021-04-30 89.16 90.34 87.32 87.64 0.6M
2021-04-29 89.73 90.86 89.15 90.14 0.2M
2021-04-28 89.55 89.58 88.27 88.63 0.3M
2021-04-27 89.28 89.61 88.30 89.27 0.3M
2021-04-26 89.46 90.80 88.66 89.21 0.4M
2021-04-23 84.60 89.50 84.60 88.65 0.5M
2021-04-22 87.52 87.68 84.52 84.66 0.6M
2021-04-21 85.07 86.80 84.59 86.62 0.8M
2021-04-20 91.68 91.84 83.95 84.80 1.0M
2021-04-19 92.72 93.30 91.57 91.74 0.4M
2021-04-16 91.84 92.69 90.98 92.39 0.3M
2021-04-15 90.69 91.47 88.87 90.82 0.3M
2021-04-14 88.49 92.15 88.49 91.08 0.2M
2021-04-13 90.53 90.64 88.37 89.30 0.2M
2021-04-12 90.93 91.94 90.29 91.53 0.4M
2021-04-09 89.73 90.38 88.32 90.11 0.4M
2021-04-08 88.64 89.14 86.91 88.63 0.4M
2021-04-07 89.58 90.61 87.80 89.11 0.3M
2021-04-06 89.97 90.96 88.66 89.02 0.4M
2021-04-05 91.33 91.49 89.13 89.74 0.3M
2021-04-01 88.68 90.43 87.98 90.37 0.3M
2021-03-31 89.26 90.04 88.42 88.66 0.4M
2021-03-30 89.35 90.17 88.77 89.56 0.3M
2021-03-29 90.55 91.80 87.56 88.01 0.6M
2021-03-26 89.97 92.17 89.23 92.08 0.5M
2021-03-25 85.57 89.27 84.67 88.86 0.7M
2021-03-24 86.91 89.09 85.62 85.80 0.4M
2021-03-23 88.23 89.19 85.11 85.64 0.5M
2021-03-22 91.64 91.64 88.32 89.38 0.7M
2021-03-19 93.42 94.25 91.48 91.97 1.0M
2021-03-18 92.98 96.52 92.39 93.58 0.6M
2021-03-17 91.79 92.78 90.90 92.34 0.4M
2021-03-16 90.72 90.81 88.24 89.99 0.3M
2021-03-15 92.39 92.39 90.15 91.18 0.4M
2021-03-12 90.90 92.89 90.90 91.80 0.4M
2021-03-11 89.09 91.10 88.65 90.86 0.2M
2021-03-10 88.72 90.91 88.62 89.79 0.5M
2021-03-09 88.00 90.28 86.25 88.53 0.7M
2021-03-08 85.65 89.85 85.65 89.13 0.5M
2021-03-05 84.22 86.15 81.66 85.79 0.4M
2021-03-04 83.17 84.98 81.65 82.59 0.4M
2021-03-03 82.27 85.42 82.15 83.14 0.5M
2021-03-02 83.55 83.55 81.40 81.53 0.4M
2021-03-01 83.28 83.52 81.32 82.46 0.5M
2021-02-26 82.05 82.79 79.59 81.17 0.4M
2021-02-25 86.00 86.00 82.62 82.62 0.5M
2021-02-24 83.38 85.36 82.61 84.81 0.4M
2021-02-23 81.44 83.23 77.93 82.92 0.3M
2021-02-22 79.84 82.90 79.84 81.47 0.4M
2021-02-19 79.37 81.19 79.09 81.15 0.4M
2021-02-18 78.22 79.38 77.75 78.42 0.3M
2021-02-17 78.30 79.55 77.82 79.10 0.3M
2021-02-16 77.23 79.21 77.23 78.32 0.4M
2021-02-12 75.09 76.89 74.09 76.44 0.2M
2021-02-11 74.37 75.95 73.72 75.25 0.4M
2021-02-10 76.25 76.68 74.40 74.69 0.4M
2021-02-09 74.24 75.75 73.41 75.61 0.3M
2021-02-08 73.35 74.70 73.02 74.64 0.3M
2021-02-05 74.24 74.24 72.56 73.18 0.2M
2021-02-04 70.99 73.75 69.92 73.63 0.4M
2021-02-03 70.43 70.76 69.07 70.52 0.4M
2021-02-02 70.18 70.57 69.19 70.33 0.4M
2021-02-01 68.64 69.48 67.92 69.23 0.4M
2021-01-29 70.93 72.42 68.33 68.53 0.6M
2021-01-28 73.18 73.18 70.59 70.67 0.6M
2021-01-27 71.51 73.70 71.41 71.98 0.5M
2021-01-26 73.81 74.69 72.79 73.08 0.3M
2021-01-25 71.98 73.45 71.76 73.21 0.5M
2021-01-22 70.00 73.24 69.48 73.18 0.4M
2021-01-21 73.00 73.18 70.44 70.95 0.4M
2021-01-20 71.00 73.00 70.50 72.48 0.7M
2021-01-19 70.55 70.87 69.35 70.32 0.4M
2021-01-15 70.27 70.66 69.29 69.99 0.4M
2021-01-14 70.79 71.68 70.30 71.46 0.3M
2021-01-13 70.18 71.54 69.27 69.93 0.3M
2021-01-12 71.00 71.96 69.99 70.80 0.4M
2021-01-11 67.21 70.71 66.89 69.98 0.8M
2021-01-08 68.81 68.81 66.56 68.37 0.5M
2021-01-07 69.41 70.63 68.13 68.45 0.6M
2021-01-06 65.18 69.70 64.93 69.48 0.9M
2021-01-05 63.74 64.37 62.89 63.59 0.5M
2021-01-04 64.28 64.75 62.46 63.48 0.5M