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
2023-12-29 87.82 87.95 86.63 87.22 0.4M
2023-12-28 87.50 87.99 87.00 87.84 0.2M
2023-12-27 87.78 87.98 87.04 87.62 0.2M
2023-12-26 86.56 88.13 85.99 87.61 0.3M
2023-12-22 86.25 87.44 83.85 86.44 0.4M
2023-12-21 86.38 86.99 84.32 85.48 0.4M
2023-12-20 87.29 87.91 85.31 85.36 0.6M
2023-12-19 87.14 88.74 86.96 87.68 0.5M
2023-12-18 88.41 88.41 86.41 86.81 0.5M
2023-12-15 89.25 90.16 86.75 87.59 1.3M
2023-12-14 87.07 90.32 86.76 89.34 0.8M
2023-12-13 80.10 84.73 79.71 84.72 0.6M
2023-12-12 81.07 81.41 80.11 80.32 0.3M
2023-12-11 82.49 82.60 81.14 81.31 0.4M
2023-12-08 81.76 83.20 81.76 82.58 0.5M
2023-12-07 79.85 81.66 79.62 81.57 0.4M
2023-12-06 80.00 83.09 79.74 79.78 0.7M
2023-12-05 78.47 79.09 77.75 78.97 0.5M
2023-12-04 75.91 79.52 73.73 79.09 0.5M
2023-12-01 72.39 76.95 72.24 76.87 0.4M
2023-11-30 73.31 73.82 72.23 72.57 0.4M
2023-11-29 71.75 73.65 71.68 73.10 0.4M
2023-11-28 71.62 72.07 70.32 70.96 0.4M
2023-11-27 70.92 71.87 70.35 71.85 0.4M
2023-11-24 70.93 71.39 70.23 71.31 0.1M
2023-11-22 71.24 71.35 70.21 70.75 0.2M
2023-11-21 71.14 71.92 70.03 70.45 0.4M
2023-11-20 73.00 73.00 71.91 72.41 0.3M
2023-11-17 73.28 73.93 72.54 72.96 0.3M
2023-11-16 72.08 72.53 71.27 72.37 0.5M
2023-11-15 71.30 73.20 71.30 72.24 0.5M
2023-11-14 69.15 72.23 68.92 71.57 0.7M
2023-11-13 64.58 66.11 63.77 66.02 0.3M
2023-11-10 65.12 65.48 64.04 65.21 0.3M
2023-11-09 66.16 66.62 64.40 64.62 0.2M
2023-11-08 67.47 67.47 66.00 66.48 0.3M
2023-11-07 67.30 67.92 66.59 67.33 0.3M
2023-11-06 68.86 69.04 67.16 67.66 0.4M
2023-11-03 68.50 70.33 67.80 68.79 0.8M
2023-11-02 63.36 66.71 63.36 66.33 0.5M
2023-11-01 62.03 62.96 61.41 62.89 0.6M
2023-10-31 61.58 62.43 61.23 62.36 0.3M
2023-10-30 61.79 62.58 60.30 61.36 0.3M
2023-10-27 62.23 62.31 60.19 60.77 0.5M
2023-10-26 61.23 62.95 61.15 62.33 0.4M
2023-10-25 60.35 61.32 59.66 60.93 0.5M
2023-10-24 62.32 62.32 60.03 61.00 0.3M
2023-10-23 61.08 62.95 61.08 61.55 0.6M
2023-10-20 65.17 65.17 61.55 61.64 0.6M
2023-10-19 65.11 67.30 64.44 65.35 0.6M
2023-10-18 68.50 68.50 64.63 65.04 0.9M
2023-10-17 67.59 70.74 67.59 69.25 0.7M
2023-10-16 66.89 68.86 66.83 68.33 0.7M
2023-10-13 68.64 68.73 65.82 65.90 0.5M
2023-10-12 68.19 68.42 65.35 67.90 0.5M
2023-10-11 67.63 69.05 67.14 68.19 0.4M
2023-10-10 67.54 68.19 66.94 67.59 0.5M
2023-10-09 66.05 66.84 65.70 66.25 0.5M
2023-10-06 65.33 67.40 64.64 66.77 0.5M
2023-10-05 64.99 66.49 64.79 66.13 0.3M
2023-10-04 64.46 64.88 63.47 64.72 0.4M
2023-10-03 64.47 64.49 62.21 64.26 0.5M
2023-10-02 67.15 67.44 64.95 65.19 0.5M
2023-09-29 66.29 68.09 66.29 67.04 0.5M
2023-09-28 65.13 66.17 63.96 65.67 0.5M
2023-09-27 66.07 66.29 64.58 65.18 0.3M
2023-09-26 65.54 66.99 64.29 65.45 0.4M
2023-09-25 65.19 66.53 65.19 66.46 0.3M
2023-09-22 65.46 66.10 64.64 65.45 0.5M
2023-09-21 65.35 66.25 64.53 65.46 0.7M
2023-09-20 67.42 67.76 65.75 65.83 0.3M
2023-09-19 66.71 67.06 65.95 66.93 0.3M
2023-09-18 66.88 66.88 65.29 66.40 0.4M
2023-09-15 67.30 67.63 66.49 66.88 1.6M
2023-09-14 68.25 68.69 67.33 67.76 0.5M
2023-09-13 68.87 68.87 66.92 67.44 0.5M
2023-09-12 68.29 69.30 67.42 68.55 0.4M
2023-09-11 68.21 69.01 67.53 68.16 0.4M
2023-09-08 66.82 67.89 65.86 67.67 0.3M
2023-09-07 67.14 67.88 66.38 66.46 0.7M
2023-09-06 67.86 68.58 66.40 67.51 0.7M
2023-09-05 68.44 69.12 67.35 68.40 0.4M
2023-09-01 67.46 68.98 66.83 68.92 0.4M
2023-08-31 66.71 67.26 66.03 66.56 0.3M
2023-08-30 67.11 67.40 66.35 66.64 0.3M
2023-08-29 66.38 67.48 65.78 67.14 0.2M
2023-08-28 65.95 67.08 64.79 66.33 0.3M
2023-08-25 66.56 67.32 64.54 65.31 0.4M
2023-08-24 65.83 67.02 65.71 66.35 0.3M
2023-08-23 64.88 65.84 64.29 65.83 0.6M
2023-08-22 66.83 67.00 64.89 65.01 0.5M
2023-08-21 66.96 67.05 66.10 66.83 0.5M
2023-08-18 66.24 67.06 66.04 66.53 0.3M
2023-08-17 67.88 67.88 66.41 67.00 0.4M
2023-08-16 68.51 69.10 67.21 67.36 0.4M
2023-08-15 69.91 70.41 68.53 68.65 0.4M
2023-08-14 72.16 72.18 70.94 71.07 0.2M
2023-08-11 72.56 73.36 72.56 72.86 0.3M
2023-08-10 73.62 74.14 72.55 73.08 0.4M
2023-08-09 74.08 74.15 73.00 73.25 0.6M
2023-08-08 73.05 74.66 71.56 74.34 0.7M
2023-08-07 75.00 77.70 75.00 75.95 0.6M
2023-08-04 73.77 75.32 73.63 74.61 0.3M
2023-08-03 73.01 74.51 72.26 74.11 0.4M
2023-08-02 73.08 73.87 72.28 73.52 0.9M
2023-08-01 75.09 75.09 73.69 74.66 0.6M
2023-07-31 75.01 76.06 75.00 75.90 0.8M
2023-07-28 74.56 75.32 73.78 75.20 0.5M
2023-07-27 75.87 76.27 72.96 73.49 0.9M
2023-07-26 73.04 75.94 73.04 75.47 0.6M
2023-07-25 71.88 73.88 70.58 71.99 1.1M
2023-07-24 69.81 72.19 69.81 71.71 0.6M
2023-07-21 71.57 71.73 69.95 70.01 0.7M
2023-07-20 69.96 71.02 68.75 70.94 1.1M
2023-07-19 67.49 70.00 64.73 69.82 1.6M
2023-07-18 61.46 65.06 61.36 64.72 1.0M
2023-07-17 60.08 61.58 59.06 61.28 0.4M
2023-07-14 62.91 62.91 60.00 60.17 0.9M
2023-07-13 60.80 62.42 60.04 62.23 0.9M
2023-07-12 60.69 61.35 59.76 60.15 0.4M
2023-07-11 58.78 59.80 58.32 59.43 0.4M
2023-07-10 57.74 59.14 57.58 58.50 0.5M
2023-07-07 56.55 58.48 56.46 57.92 0.7M
2023-07-06 55.84 56.68 55.38 56.41 0.6M
2023-07-05 56.76 57.74 56.18 56.71 0.4M
2023-07-03 56.77 58.61 56.75 57.50 0.4M
2023-06-30 57.66 57.98 56.65 56.65 1.0M
2023-06-29 55.48 57.26 55.23 56.99 0.8M
2023-06-28 54.73 55.21 54.16 54.82 0.5M
2023-06-27 54.14 56.15 53.33 55.16 0.4M
2023-06-26 54.35 55.98 53.77 53.97 0.6M
2023-06-23 53.34 54.38 52.91 54.12 1.1M
2023-06-22 56.13 56.13 54.01 54.14 0.9M
2023-06-21 56.90 57.59 56.17 56.41 0.7M
2023-06-20 57.30 58.15 56.88 57.38 1.0M
2023-06-16 57.67 58.30 56.75 57.93 1.0M
2023-06-15 55.55 57.80 55.51 57.72 0.5M
2023-06-14 57.59 58.20 55.65 56.11 1.3M
2023-06-13 55.88 57.84 55.22 57.51 0.5M
2023-06-12 55.35 57.23 55.07 55.58 0.6M
2023-06-09 55.85 56.05 55.09 55.40 0.5M
2023-06-08 55.99 56.24 54.54 55.82 0.4M
2023-06-07 55.72 56.69 54.64 56.30 0.8M
2023-06-06 51.91 56.15 51.62 54.88 0.6M
2023-06-05 53.82 53.82 51.45 52.00 0.6M
2023-06-02 51.59 54.00 51.19 53.72 0.5M
2023-06-01 49.22 51.25 48.73 50.41 0.5M
2023-05-31 49.76 50.10 47.61 48.65 0.5M
2023-05-30 50.34 50.48 48.94 50.40 0.3M
2023-05-26 49.77 50.21 48.54 50.12 0.6M
2023-05-25 50.34 50.95 49.13 49.75 0.7M
2023-05-24 51.57 51.89 50.37 50.80 0.5M
2023-05-23 50.78 53.46 50.38 52.23 0.8M
2023-05-22 49.87 50.78 48.79 50.68 0.4M
2023-05-19 50.73 50.91 48.19 49.29 0.6M
2023-05-18 50.08 50.69 48.06 50.39 0.7M
2023-05-17 48.60 51.09 48.59 50.14 1.0M
2023-05-16 48.64 49.49 47.65 47.66 0.7M
2023-05-15 47.24 49.41 46.79 48.92 0.6M
2023-05-12 47.04 47.10 46.05 46.98 0.6M
2023-05-11 47.87 47.87 46.33 46.47 0.4M
2023-05-10 49.16 49.57 47.45 48.10 0.5M
2023-05-09 47.52 48.26 46.51 48.05 0.4M
2023-05-08 50.83 51.34 48.05 48.09 0.7M
2023-05-05 48.48 49.90 47.47 49.57 1.3M
2023-05-04 46.01 47.20 43.31 46.17 1.4M
2023-05-03 49.73 51.10 47.73 47.90 1.0M
2023-05-02 52.48 52.95 48.30 49.72 1.1M
2023-05-01 54.05 54.11 52.71 53.02 0.5M
2023-04-28 53.11 54.48 53.05 54.23 0.7M
2023-04-27 52.67 54.16 52.18 53.36 0.5M
2023-04-26 51.79 53.79 51.62 52.54 0.5M
2023-04-25 53.16 54.73 51.20 51.54 0.6M
2023-04-24 54.58 55.43 54.02 54.39 0.7M
2023-04-21 54.83 55.25 53.35 54.77 0.7M
2023-04-20 55.31 55.83 54.43 54.95 0.8M
2023-04-19 53.45 56.49 52.90 56.25 0.9M
2023-04-18 53.04 55.69 52.52 53.28 1.0M
2023-04-17 52.39 54.91 51.81 54.83 0.9M
2023-04-14 55.12 56.03 52.13 52.88 0.7M
2023-04-13 52.38 54.53 51.86 53.88 0.7M
2023-04-12 54.22 54.25 52.01 52.23 0.4M
2023-04-11 54.03 54.30 53.42 53.61 0.3M
2023-04-10 52.52 54.18 52.21 53.87 0.7M
2023-04-06 52.56 54.05 52.29 53.24 0.4M
2023-04-05 51.53 52.64 51.15 52.42 0.8M
2023-04-04 54.30 54.30 51.60 52.61 0.7M
2023-04-03 55.54 55.93 53.68 54.01 0.6M
2023-03-31 55.86 56.17 54.37 55.16 0.8M
2023-03-30 56.74 56.74 54.72 54.93 1.3M
2023-03-29 55.70 55.88 54.31 55.82 0.4M
2023-03-28 54.43 55.68 53.90 54.79 0.4M
2023-03-27 56.24 56.55 54.73 54.78 0.5M
2023-03-24 52.04 54.35 51.41 54.25 0.9M
2023-03-23 54.52 55.40 52.07 52.51 1.0M
2023-03-22 57.97 59.63 54.11 54.19 1.0M
2023-03-21 57.01 59.41 56.94 58.30 1.9M
2023-03-20 56.39 57.35 53.62 54.14 1.2M
2023-03-17 56.23 56.23 54.16 54.82 1.9M
2023-03-16 55.48 58.59 55.20 57.19 2.3M
2023-03-15 53.83 56.58 52.92 56.20 1.9M
2023-03-14 60.59 62.81 54.09 55.18 1.7M
2023-03-13 56.53 60.64 52.28 57.03 2.6M
2023-03-10 60.41 62.90 58.01 59.89 1.9M
2023-03-09 66.51 66.69 61.80 62.20 1.5M
2023-03-08 68.22 68.36 66.37 67.32 1.0M
2023-03-07 71.10 71.10 68.10 68.16 0.6M
2023-03-06 72.92 73.62 71.36 71.65 0.5M
2023-03-03 72.81 73.27 72.01 73.12 0.3M
2023-03-02 73.05 73.05 71.42 72.37 0.4M
2023-03-01 73.37 73.98 72.51 73.85 0.5M
2023-02-28 74.92 75.30 74.07 74.09 0.6M
2023-02-27 75.55 75.96 74.60 74.93 0.5M
2023-02-24 74.32 74.67 73.35 74.56 0.4M
2023-02-23 75.05 75.28 73.93 74.77 0.4M
2023-02-22 74.64 75.23 73.15 74.25 0.9M
2023-02-21 77.43 77.43 73.82 74.54 0.8M
2023-02-17 78.48 78.48 76.83 78.30 0.8M
2023-02-16 78.92 79.60 77.73 78.65 0.7M
2023-02-15 79.22 80.48 78.77 80.00 0.4M
2023-02-14 80.06 80.68 78.99 79.76 0.2M
2023-02-13 79.66 80.50 78.37 80.20 0.4M
2023-02-10 79.84 80.27 79.05 79.81 0.5M
2023-02-09 82.32 82.75 79.87 80.21 0.4M
2023-02-08 82.30 83.00 81.59 81.97 0.4M
2023-02-07 80.86 82.98 80.36 82.79 0.6M
2023-02-06 81.30 82.00 80.45 81.35 0.4M
2023-02-03 81.25 82.54 78.20 81.91 0.5M
2023-02-02 78.71 82.48 78.55 82.01 0.7M
2023-02-01 78.12 79.50 77.36 78.64 0.9M
2023-01-31 75.98 78.78 75.47 78.73 0.5M
2023-01-30 76.30 76.65 75.56 75.99 0.5M
2023-01-27 76.28 77.02 75.30 76.52 0.4M
2023-01-26 75.37 76.30 74.74 75.88 0.5M
2023-01-25 74.01 74.94 73.16 74.70 0.7M
2023-01-24 74.82 75.25 74.03 74.38 0.5M
2023-01-23 72.74 75.27 72.73 75.06 0.6M
2023-01-20 70.91 72.59 70.45 72.53 0.5M
2023-01-19 68.97 70.45 68.00 70.25 0.7M
2023-01-18 72.00 75.14 69.05 69.08 1.4M
2023-01-17 74.88 76.49 74.63 75.71 0.8M
2023-01-13 74.19 75.36 72.33 75.04 0.4M
2023-01-12 74.07 75.46 73.62 74.74 0.8M
2023-01-11 74.79 74.80 73.15 73.51 0.9M
2023-01-10 73.74 74.50 72.74 74.20 0.4M
2023-01-09 74.03 74.46 72.99 73.72 0.4M
2023-01-06 72.01 74.24 71.79 73.74 0.3M
2023-01-05 72.10 72.18 70.84 71.52 0.6M
2023-01-04 72.09 73.31 72.09 72.83 0.5M
2023-01-03 74.02 74.16 70.57 71.31 0.8M