Pinnacle

PNFP
🏛️ usa →
93.57
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
2022-12-30 72.81 73.62 72.14 73.40 0.3M
2022-12-29 73.00 73.99 72.38 73.39 0.4M
2022-12-28 73.89 73.99 72.50 72.63 0.3M
2022-12-27 73.56 74.09 72.88 73.67 0.2M
2022-12-23 73.02 73.80 72.43 73.60 0.2M
2022-12-22 72.98 73.16 71.56 72.91 0.5M
2022-12-21 71.96 73.67 71.84 73.52 0.5M
2022-12-20 70.84 72.55 70.83 71.46 0.3M
2022-12-19 71.42 71.77 70.25 71.11 0.3M
2022-12-16 70.77 71.65 69.68 70.74 1.7M
2022-12-15 71.66 72.09 70.04 71.17 0.5M
2022-12-14 74.00 74.03 72.30 72.70 0.3M
2022-12-13 76.62 77.63 73.64 74.24 0.4M
2022-12-12 75.14 76.73 74.10 75.46 0.3M
2022-12-09 75.90 76.34 74.79 75.07 0.3M
2022-12-08 76.09 76.49 75.11 76.05 0.3M
2022-12-07 74.23 75.43 73.45 75.31 0.4M
2022-12-06 76.95 77.71 73.73 74.51 0.6M
2022-12-05 82.10 82.10 76.17 76.99 0.5M
2022-12-02 82.85 83.31 82.16 82.89 0.2M
2022-12-01 84.09 84.50 82.48 83.75 0.2M
2022-11-30 80.94 84.03 79.59 83.89 0.5M
2022-11-29 80.97 81.92 80.75 81.32 0.2M
2022-11-28 83.27 83.47 80.61 80.83 0.2M
2022-11-25 83.68 84.28 83.36 84.10 0.1M
2022-11-23 83.85 84.39 81.77 83.33 0.2M
2022-11-22 83.27 84.09 82.82 83.87 0.2M
2022-11-21 81.43 82.95 81.12 82.80 0.3M
2022-11-18 81.50 81.61 80.14 81.43 0.3M
2022-11-17 81.78 81.78 79.70 79.97 0.4M
2022-11-16 85.45 85.88 82.43 82.61 0.3M
2022-11-15 85.65 86.39 84.70 85.79 0.3M
2022-11-14 85.61 86.36 84.46 84.46 0.3M
2022-11-11 86.84 87.88 85.36 85.76 0.4M
2022-11-10 82.42 86.79 82.42 86.76 0.3M
2022-11-09 83.21 83.39 81.13 81.27 0.3M
2022-11-08 83.44 84.67 82.46 83.81 0.2M
2022-11-07 83.48 83.76 82.16 83.24 0.3M
2022-11-04 81.96 83.02 81.34 82.71 0.2M
2022-11-03 79.48 81.33 78.13 80.75 0.2M
2022-11-02 83.06 83.17 80.49 80.73 0.3M
2022-11-01 83.59 83.90 82.87 83.31 0.3M
2022-10-31 81.75 83.25 81.28 82.99 0.4M
2022-10-28 81.15 82.60 80.27 82.54 0.4M
2022-10-27 81.96 82.36 80.11 80.45 0.7M
2022-10-26 81.14 82.32 80.67 80.90 0.5M
2022-10-25 79.17 81.36 79.17 80.98 0.8M
2022-10-24 80.53 80.72 78.74 79.26 0.7M
2022-10-21 80.23 80.43 78.14 79.82 0.5M
2022-10-20 82.60 82.60 77.99 79.34 1.1M
2022-10-19 86.07 87.86 81.53 82.30 1.5M
2022-10-18 88.95 89.00 86.71 87.53 0.6M
2022-10-17 86.80 87.88 85.55 87.39 0.5M
2022-10-14 88.02 88.77 85.29 85.43 0.6M
2022-10-13 81.69 87.60 81.18 87.22 0.6M
2022-10-12 82.80 83.69 81.66 82.95 0.3M
2022-10-11 82.02 84.52 81.65 82.67 0.6M
2022-10-10 82.86 83.83 81.99 82.63 0.3M
2022-10-07 84.89 84.89 82.34 82.54 0.6M
2022-10-06 85.57 86.59 84.98 85.41 0.6M
2022-10-05 86.68 87.40 86.16 86.79 0.4M
2022-10-04 84.41 87.84 83.99 87.81 0.5M
2022-10-03 81.85 83.80 80.56 83.53 0.4M
2022-09-30 81.14 83.06 80.80 81.10 0.5M
2022-09-29 81.46 81.77 80.48 81.08 0.3M
2022-09-28 80.95 83.36 80.83 82.61 0.4M
2022-09-27 81.82 82.73 79.81 80.90 0.4M
2022-09-26 80.47 82.37 80.47 81.71 0.7M
2022-09-23 81.92 82.63 79.65 81.24 0.6M
2022-09-22 84.07 84.07 81.90 82.79 0.4M
2022-09-21 84.66 86.15 83.58 83.62 0.4M
2022-09-20 84.24 85.04 83.74 84.72 0.3M
2022-09-19 81.18 84.80 79.54 84.67 0.4M
2022-09-16 83.31 83.63 81.35 82.13 0.9M
2022-09-15 82.03 84.46 81.82 83.86 0.4M
2022-09-14 81.42 82.36 80.20 82.23 0.7M
2022-09-13 81.44 81.96 80.65 80.99 0.3M
2022-09-12 83.00 84.41 82.52 83.16 0.3M
2022-09-09 81.59 83.05 81.55 82.92 0.3M
2022-09-08 78.10 81.28 77.80 81.18 0.3M
2022-09-07 76.74 79.04 76.45 78.82 0.2M
2022-09-06 79.13 79.13 76.49 77.16 0.2M
2022-09-02 80.33 81.20 78.31 78.70 0.3M
2022-09-01 80.59 80.79 78.86 79.66 0.3M
2022-08-31 81.18 81.93 80.18 80.71 0.3M
2022-08-30 81.56 82.19 80.50 81.18 0.3M
2022-08-29 81.56 81.94 80.96 81.26 0.2M
2022-08-26 84.60 84.99 82.04 82.04 0.3M
2022-08-25 82.69 84.43 82.51 84.35 0.2M
2022-08-24 82.80 83.04 82.05 82.54 0.2M
2022-08-23 83.13 84.04 82.10 82.93 0.2M
2022-08-22 84.10 84.47 82.95 83.19 0.2M
2022-08-19 85.83 86.02 84.98 85.37 0.3M
2022-08-18 86.95 86.98 85.88 86.82 0.3M
2022-08-17 86.50 87.38 85.78 86.80 0.3M
2022-08-16 86.03 87.76 85.69 87.66 0.3M
2022-08-15 85.02 86.27 84.24 86.22 0.2M
2022-08-12 84.84 85.51 84.25 85.42 0.2M
2022-08-11 83.69 85.02 83.69 84.25 0.4M
2022-08-10 81.75 83.46 81.75 83.11 0.4M
2022-08-09 80.46 80.75 79.80 80.70 0.8M
2022-08-08 80.82 81.59 80.27 80.45 0.2M
2022-08-05 78.78 80.86 78.48 80.82 0.4M
2022-08-04 79.37 79.95 78.81 79.05 0.2M
2022-08-03 79.33 80.14 79.02 80.02 0.2M
2022-08-02 79.35 79.89 78.85 79.08 0.2M
2022-08-01 78.72 80.34 78.29 79.71 0.4M
2022-07-29 78.72 79.96 78.72 79.10 0.7M
2022-07-28 78.03 79.10 77.53 78.59 0.3M
2022-07-27 77.47 78.73 77.14 78.22 0.3M
2022-07-26 76.96 78.18 76.73 77.30 0.4M
2022-07-25 77.15 77.98 76.58 77.80 0.5M
2022-07-22 78.40 78.93 76.27 76.87 0.4M
2022-07-21 78.05 78.59 76.66 78.51 0.7M
2022-07-20 76.00 79.50 74.91 78.45 1.1M
2022-07-19 73.48 75.45 73.28 74.88 0.6M
2022-07-18 72.40 73.54 71.87 72.25 0.3M
2022-07-15 70.08 72.24 69.24 71.60 0.5M
2022-07-14 68.85 69.73 67.86 68.68 0.5M
2022-07-13 71.23 71.23 69.92 70.64 0.3M
2022-07-12 71.49 73.07 70.77 71.85 0.6M
2022-07-11 71.73 73.25 71.55 71.67 0.5M
2022-07-08 74.57 74.98 73.57 74.26 0.5M
2022-07-07 73.99 74.68 73.09 74.13 0.6M
2022-07-06 72.87 74.04 72.18 72.46 0.8M
2022-07-05 71.99 73.83 71.68 73.81 0.3M
2022-07-01 71.74 74.17 71.50 73.87 0.4M
2022-06-30 71.29 73.32 70.73 72.31 0.4M
2022-06-29 72.85 72.88 71.55 72.79 0.5M
2022-06-28 72.75 73.77 72.22 72.38 0.4M
2022-06-27 73.55 73.72 72.03 72.46 0.3M
2022-06-24 69.40 73.10 68.87 72.80 0.8M
2022-06-23 70.69 70.70 67.90 68.56 0.6M
2022-06-22 70.17 71.04 70.02 70.90 0.8M
2022-06-21 72.36 73.36 71.03 71.19 0.3M
2022-06-17 70.43 71.99 69.94 70.92 0.6M
2022-06-16 71.43 71.72 69.42 69.72 0.4M
2022-06-15 73.39 74.60 72.15 73.15 0.5M
2022-06-14 72.49 73.55 71.93 72.83 0.3M
2022-06-13 72.68 72.85 71.19 71.91 0.7M
2022-06-10 74.51 75.64 73.19 73.76 0.5M
2022-06-09 79.24 79.67 76.54 76.69 0.3M
2022-06-08 79.86 80.39 79.21 79.68 0.3M
2022-06-07 79.00 80.71 78.90 80.69 0.4M
2022-06-06 81.31 81.74 79.74 80.01 0.4M
2022-06-03 80.82 81.38 80.13 80.41 0.2M
2022-06-02 80.05 81.59 79.62 81.49 0.4M
2022-06-01 81.60 81.75 78.82 80.06 0.4M
2022-05-31 80.79 82.37 79.80 81.42 0.6M
2022-05-27 80.31 81.41 80.01 81.40 0.7M
2022-05-26 79.58 80.84 79.58 80.34 0.4M
2022-05-25 77.28 79.41 76.93 79.11 0.4M
2022-05-24 77.17 78.38 75.53 77.71 0.5M
2022-05-23 77.56 78.75 76.39 77.68 0.3M
2022-05-20 76.45 77.38 74.67 76.34 0.4M
2022-05-19 75.01 77.12 74.76 75.84 0.5M
2022-05-18 76.61 77.93 75.43 75.75 0.4M
2022-05-17 76.08 78.09 75.61 77.84 0.4M
2022-05-16 75.59 76.20 73.74 74.51 0.3M
2022-05-13 75.95 77.19 75.16 75.93 0.4M
2022-05-12 75.40 75.62 73.60 75.14 0.7M
2022-05-11 76.20 78.17 75.36 75.50 0.4M
2022-05-10 77.57 78.12 75.00 76.36 0.8M
2022-05-09 76.66 77.57 75.91 76.73 0.4M
2022-05-06 78.30 79.31 76.30 77.36 0.4M
2022-05-05 80.67 80.84 77.47 79.08 0.3M
2022-05-04 78.86 81.84 78.65 81.56 0.4M
2022-05-03 78.58 80.25 77.95 79.16 0.4M
2022-05-02 78.16 78.68 76.64 78.33 0.3M
2022-04-29 79.36 79.90 77.06 77.55 0.4M
2022-04-28 79.82 80.74 78.14 79.50 0.3M
2022-04-27 78.02 79.33 77.62 78.84 0.4M
2022-04-26 79.94 80.60 77.94 78.19 0.6M
2022-04-25 81.44 81.51 78.74 81.31 0.5M
2022-04-22 82.79 83.15 81.45 82.04 0.5M
2022-04-21 87.37 87.37 81.99 82.54 0.5M
2022-04-20 87.99 87.99 86.01 86.03 0.5M
2022-04-19 84.91 88.05 83.75 86.91 0.9M
2022-04-18 85.61 85.61 83.80 85.13 0.6M
2022-04-14 85.91 86.56 83.89 84.93 0.4M
2022-04-13 83.77 86.34 83.75 85.89 0.4M
2022-04-12 85.72 86.69 83.77 84.19 0.4M
2022-04-11 85.53 87.62 85.50 85.71 0.3M
2022-04-08 86.91 87.35 85.40 85.54 0.3M
2022-04-07 89.81 90.84 85.42 86.39 0.6M
2022-04-06 90.86 91.56 89.95 90.43 0.6M
2022-04-05 91.15 92.19 90.68 91.15 0.4M
2022-04-04 90.94 92.03 89.54 91.42 0.4M
2022-04-01 93.23 94.18 90.73 91.10 0.4M
2022-03-31 93.81 94.97 92.08 92.08 0.4M
2022-03-30 96.53 96.92 93.14 94.11 0.5M
2022-03-29 96.66 97.58 95.05 96.46 0.3M
2022-03-28 95.60 95.60 92.97 94.99 0.2M
2022-03-25 94.95 95.96 94.57 95.63 0.3M
2022-03-24 93.97 95.06 92.63 94.97 0.2M
2022-03-23 97.35 97.35 93.23 93.31 0.4M
2022-03-22 97.86 99.16 97.02 98.26 0.3M
2022-03-21 98.31 99.35 95.95 97.06 0.3M
2022-03-18 96.82 98.41 94.65 97.75 0.8M
2022-03-17 96.54 97.21 94.68 97.04 0.3M
2022-03-16 95.71 98.31 94.77 97.73 0.4M
2022-03-15 94.38 96.71 92.83 94.87 0.3M
2022-03-14 96.29 97.36 93.42 94.14 0.4M
2022-03-11 95.19 96.67 94.78 94.79 0.2M
2022-03-10 93.72 96.76 93.54 94.51 0.4M
2022-03-09 94.61 96.26 94.60 95.36 0.3M
2022-03-08 91.71 94.14 89.97 91.78 0.4M
2022-03-07 93.43 94.47 90.28 90.46 0.4M
2022-03-04 96.37 97.04 93.15 94.53 0.4M
2022-03-03 100.39 100.73 97.76 99.05 0.3M
2022-03-02 95.86 100.54 95.86 99.89 0.5M
2022-03-01 99.69 100.27 94.12 95.00 0.6M
2022-02-28 96.87 102.12 96.87 101.08 0.7M
2022-02-25 95.02 99.27 94.06 99.05 0.3M
2022-02-24 91.50 94.32 90.97 93.98 0.5M
2022-02-23 97.31 98.86 95.58 95.80 0.4M
2022-02-22 97.13 98.69 95.95 96.56 0.3M
2022-02-18 96.52 99.25 96.50 97.53 0.3M
2022-02-17 100.28 100.28 96.30 96.48 0.4M
2022-02-16 100.83 102.23 100.08 101.43 0.2M
2022-02-15 100.20 101.84 99.52 101.45 0.4M
2022-02-14 99.40 100.12 97.56 98.50 0.5M
2022-02-11 98.91 101.38 97.75 98.48 0.4M
2022-02-10 100.37 102.27 99.23 99.92 0.3M
2022-02-09 101.85 103.14 100.10 100.32 0.3M
2022-02-08 99.71 101.96 99.30 101.83 0.5M
2022-02-07 98.42 99.18 97.36 98.74 0.4M
2022-02-04 97.60 98.97 96.26 98.37 0.4M
2022-02-03 97.12 98.66 96.32 96.74 0.4M
2022-02-02 97.65 98.13 96.40 97.51 0.4M
2022-02-01 97.46 97.68 95.29 97.47 0.5M
2022-01-31 94.63 98.26 93.27 96.71 0.6M
2022-01-28 95.59 96.52 92.80 94.70 0.8M
2022-01-27 99.74 106.14 95.07 95.95 0.4M
2022-01-26 100.76 101.42 97.17 98.85 0.7M
2022-01-25 100.69 101.73 96.41 99.65 0.6M
2022-01-24 99.44 101.73 97.21 101.51 0.6M
2022-01-21 104.30 105.23 101.58 101.83 0.7M
2022-01-20 105.71 109.10 104.59 104.92 1.1M
2022-01-19 110.37 110.37 103.72 105.24 0.6M
2022-01-18 110.51 110.58 107.76 107.89 0.6M
2022-01-14 107.75 110.48 106.78 110.41 0.4M
2022-01-13 109.56 111.31 108.57 108.90 0.6M
2022-01-12 108.79 109.60 106.48 109.06 0.8M
2022-01-11 106.47 108.59 104.54 108.42 0.6M
2022-01-10 107.72 107.86 105.02 106.13 0.5M
2022-01-07 106.00 107.38 104.90 106.80 0.5M
2022-01-06 101.29 106.47 100.37 105.55 0.7M
2022-01-05 100.66 102.43 99.81 99.99 0.3M
2022-01-04 98.69 101.91 98.43 100.62 0.4M
2022-01-03 96.15 98.17 95.85 97.62 0.3M