STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Pinnacle Financial Partners, Inc. (PNFP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

79.32

+1.29

(+1.65%)

As of 12:14PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	79.09	80.14	78.81	79.32	79.32	206,873
May 01, 2024	77.63	79.94	77.18	78.25	78.25	572,400
Apr 30, 2024	78.40	78.83	76.24	76.70	76.70	619,100
Apr 29, 2024	80.27	80.72	79.32	79.36	79.36	407,600
Apr 26, 2024	81.01	82.28	80.08	80.29	80.29	448,300
Apr 25, 2024	81.74	82.00	80.34	81.53	81.53	598,700
Apr 24, 2024	79.92	83.23	78.01	82.96	82.96	518,200
Apr 23, 2024	82.94	83.99	77.96	81.34	81.34	1,113,000
Apr 22, 2024	78.87	82.56	78.87	81.42	81.42	906,800
Apr 19, 2024	78.46	80.24	78.23	79.50	79.50	699,600
Apr 18, 2024	78.52	79.41	77.82	78.46	78.46	599,100
Apr 17, 2024	80.08	80.33	78.32	78.33	78.33	214,200
Apr 16, 2024	79.00	79.68	78.18	78.95	78.95	289,700
Apr 15, 2024	80.40	81.57	78.85	79.79	79.79	450,300
Apr 12, 2024	79.39	80.06	78.89	79.95	79.95	390,900
Apr 11, 2024	80.09	80.64	78.98	80.46	80.46	309,500
Apr 10, 2024	82.95	82.95	79.27	79.50	79.50	423,500
Apr 09, 2024	83.33	84.78	82.81	84.43	84.43	327,000
Apr 08, 2024	82.20	83.98	82.20	83.30	83.30	211,800
Apr 05, 2024	80.68	82.34	80.03	82.28	82.28	303,700
Apr 04, 2024	82.92	83.92	81.18	81.27	81.27	283,600
Apr 03, 2024	81.55	82.73	81.11	81.57	81.57	376,000
Apr 02, 2024	82.58	82.58	81.02	81.96	81.96	360,300
Apr 01, 2024	86.52	86.52	83.53	83.56	83.56	363,800
Mar 28, 2024	85.38	86.65	84.96	85.88	85.88	237,200
Mar 27, 2024	83.27	85.67	83.27	85.65	85.65	359,300
Mar 26, 2024	83.40	83.51	82.80	82.93	82.93	238,400
Mar 25, 2024	83.02	84.82	83.02	83.04	83.04	578,800
Mar 22, 2024	84.67	84.90	82.31	82.83	82.83	270,500
Mar 21, 2024	83.52	85.13	83.52	84.62	84.62	328,200
Mar 20, 2024	79.72	83.27	79.53	82.88	82.88	274,400
Mar 19, 2024	78.75	80.88	78.75	80.09	80.09	259,000
Mar 18, 2024	79.46	80.13	78.57	79.26	79.26	389,800
Mar 15, 2024	79.96	81.06	79.11	79.40	79.40	1,144,400
Mar 14, 2024	81.24	82.07	79.98	80.26	80.26	361,900
Mar 13, 2024	81.73	83.15	80.94	82.01	82.01	297,400
Mar 12, 2024	82.89	83.68	81.65	82.22	82.22	262,500
Mar 11, 2024	83.02	84.12	82.70	83.27	83.27	467,200
Mar 08, 2024	85.45	86.05	83.44	83.64	83.64	249,900
Mar 07, 2024	85.70	86.68	84.59	84.75	84.75	248,300
Mar 06, 2024	83.82	85.64	81.40	84.51	84.51	434,400
Mar 05, 2024	80.97	85.37	80.81	84.24	84.24	539,300
Mar 04, 2024	81.37	82.45	80.14	81.33	81.33	540,100
Mar 01, 2024	81.65	81.98	79.53	80.90	80.90	504,600
Feb 29, 2024	82.86	84.08	81.78	82.72	82.72	435,000
Feb 28, 2024	82.68	82.92	81.26	81.36	81.36	371,500
Feb 27, 2024	83.82	84.19	82.50	83.28	83.28	390,900
Feb 26, 2024	82.66	83.99	82.41	83.09	83.09	322,900
Feb 23, 2024	83.37	83.92	82.54	83.22	83.22	269,600
Feb 22, 2024	84.21	84.91	83.34	83.74	83.74	191,800
Feb 21, 2024	83.94	84.16	82.91	84.05	84.05	245,100
Feb 20, 2024	82.91	84.77	82.91	84.24	84.24	249,000
Feb 16, 2024	84.20	85.12	83.29	84.09	84.09	296,700
Feb 15, 2024	82.73	85.55	82.73	85.02	85.02	390,900
Feb 14, 2024	81.41	82.41	79.88	82.37	82.37	265,300
Feb 13, 2024	80.54	82.57	78.94	80.23	80.23	603,800
Feb 12, 2024	81.22	84.35	81.22	83.55	83.55	556,300
Feb 09, 2024	81.10	82.18	79.69	81.63	81.63	326,300
Feb 08, 2024	80.20	81.80	80.16	80.84	80.84	410,400
Feb 07, 2024	80.70	81.20	77.75	80.77	80.77	483,500
Feb 06, 2024	81.61	82.26	79.90	80.43	80.43	531,100
Feb 05, 2024	81.95	82.39	80.10	81.36	81.36	743,600
Feb 02, 2024	80.66	83.04	80.29	82.96	82.96	679,200
Feb 01, 2024	88.07	88.58	78.99	82.58	82.58	1,735,200
Feb 01, 2024	0.22 Dividend
Jan 31, 2024	89.85	91.81	88.32	88.38	88.16	847,600
Jan 30, 2024	91.14	92.33	88.03	91.82	91.59	495,300
Jan 29, 2024	89.27	91.93	89.15	91.48	91.25	784,100
Jan 26, 2024	89.73	91.00	89.16	89.71	89.49	494,200
Jan 25, 2024	90.56	90.96	88.62	89.61	89.39	634,300
Jan 24, 2024	88.12	90.40	87.90	89.88	89.66	939,800
Jan 23, 2024	88.06	88.21	86.90	87.37	87.15	513,800
Jan 22, 2024	86.99	87.80	86.10	87.77	87.55	311,600
Jan 19, 2024	83.72	85.80	83.26	85.80	85.59	302,800
Jan 18, 2024	83.43	84.63	82.57	83.87	83.66	510,600
Jan 17, 2024	80.40	83.40	78.43	83.28	83.07	1,068,500
Jan 16, 2024	82.77	84.00	82.09	82.86	82.65	570,500
Jan 12, 2024	85.37	86.00	83.05	84.46	84.25	410,300
Jan 11, 2024	84.45	84.92	83.00	84.74	84.53	353,700
Jan 10, 2024	85.30	86.37	84.50	85.77	85.56	305,200
Jan 09, 2024	85.54	86.25	85.15	85.48	85.27	274,200
Jan 08, 2024	85.74	86.80	85.12	86.76	86.54	191,300
Jan 05, 2024	83.93	86.92	83.93	85.99	85.78	777,000
Jan 04, 2024	83.93	85.47	83.93	84.42	84.21	394,300
Jan 03, 2024	85.84	86.37	83.75	84.10	83.89	539,700
Jan 02, 2024	86.11	88.55	85.68	87.58	87.36	482,500
Dec 29, 2023	87.82	87.95	86.63	87.22	87.00	449,100
Dec 28, 2023	87.50	87.99	87.00	87.84	87.62	223,200
Dec 27, 2023	87.78	87.98	87.04	87.62	87.40	224,400
Dec 26, 2023	86.56	88.13	85.99	87.61	87.39	305,600
Dec 22, 2023	86.25	87.44	83.85	86.44	86.22	393,500
Dec 21, 2023	86.38	86.99	84.32	85.48	85.27	392,600
Dec 20, 2023	87.29	87.91	85.31	85.36	85.15	550,100
Dec 19, 2023	87.14	88.74	86.96	87.68	87.46	486,900
Dec 18, 2023	88.41	88.41	86.41	86.81	86.59	548,100
Dec 15, 2023	89.25	90.16	86.75	87.59	87.37	1,178,700
Dec 14, 2023	87.07	90.32	86.76	89.34	89.12	777,100
Dec 13, 2023	80.10	84.73	79.71	84.72	84.51	604,900
Dec 12, 2023	81.07	81.41	80.11	80.32	80.12	292,700
Dec 11, 2023	82.49	82.60	81.14	81.31	81.11	370,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,799.09+70.54(+0.32%)

S&P 5005,035.48+17.09(+0.34%)

DOW38,036.62+133.33(+0.35%)

CAD/USD0.7301+0.0020(+0.27%)

CRUDE OIL78.58-0.42(-0.53%)

Bitcoin CAD80,830.55+2,827.14(+3.62%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Pinnacle Financial Partners, Inc. (PNFP)

S&P/TSX
21,799.09
+70.54(+0.32%)

S&P 500
5,035.48
+17.09(+0.34%)

DOW
38,036.62
+133.33(+0.35%)

CAD/USD
0.7301
+0.0020(+0.27%)

CRUDE OIL
78.58
-0.42(-0.53%)

Bitcoin CAD
80,830.55
+2,827.14(+3.62%)