Pinnacle Financial Partners, Inc. (BIT:1PNFP)
Italy · Delayed Price · Currency is EUR 75.50
0.00 (0.00%)
At close: Nov 21, 2025
BIT:1PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.92% | - |
| Nov 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Nov 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Nov 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 14, 2025 | 72.00 | 73.00 | 72.00 | 75.50 | 75.50 | -0.66% | 14 |
| Nov 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Nov 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Nov 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Nov 6, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Nov 5, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | - | - |
| Nov 4, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | 1.36% | - |
| Nov 3, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | 0.68% | - |
| Oct 31, 2025 | 72.80 | 72.80 | 72.80 | 73.00 | 72.80 | -1.35% | - |
| Oct 30, 2025 | 73.79 | 73.79 | 73.79 | 74.00 | 73.79 | 0.68% | - |
| Oct 29, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | - | - |
| Oct 28, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | -2.65% | - |
| Oct 27, 2025 | 75.29 | 75.29 | 75.29 | 75.50 | 75.29 | -0.66% | - |
| Oct 24, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | 1.33% | - |
| Oct 23, 2025 | 78.00 | 78.00 | 78.00 | 75.00 | 74.79 | -0.66% | 7 |
| Oct 22, 2025 | 75.29 | 75.29 | 75.29 | 75.50 | 75.29 | - | - |
| Oct 21, 2025 | 75.29 | 75.29 | 75.29 | 75.50 | 75.29 | 1.34% | - |
| Oct 20, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | 0.68% | - |
| Oct 17, 2025 | 73.79 | 73.79 | 73.79 | 74.00 | 73.79 | -1.33% | - |
| Oct 16, 2025 | 74.79 | 74.79 | 74.79 | 75.00 | 74.79 | -3.23% | - |
| Oct 15, 2025 | 77.28 | 77.28 | 77.28 | 77.50 | 77.28 | -0.64% | - |
| Oct 14, 2025 | 77.78 | 77.78 | 77.78 | 78.00 | 77.78 | 2.63% | - |
| Oct 13, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | -0.65% | - |
| Oct 10, 2025 | 76.29 | 76.29 | 76.29 | 76.50 | 76.29 | -2.55% | - |
| Oct 9, 2025 | 78.28 | 78.28 | 78.28 | 78.50 | 78.28 | -1.26% | - |
| Oct 8, 2025 | 79.28 | 79.28 | 79.28 | 79.50 | 79.28 | - | - |
| Oct 7, 2025 | 82.50 | 82.50 | 82.50 | 79.50 | 79.28 | -1.24% | 2 |
| Oct 6, 2025 | 80.27 | 80.27 | 80.27 | 80.50 | 80.27 | 1.26% | - |
| Oct 3, 2025 | 79.28 | 79.28 | 79.28 | 79.50 | 79.28 | 1.27% | - |
| Oct 2, 2025 | 78.28 | 78.28 | 78.28 | 78.50 | 78.28 | -0.63% | - |
| Oct 1, 2025 | 78.78 | 78.78 | 78.78 | 79.00 | 78.78 | - | - |
| Sep 30, 2025 | 78.78 | 78.78 | 78.78 | 79.00 | 78.78 | -1.25% | - |
| Sep 29, 2025 | 79.78 | 79.78 | 79.78 | 80.00 | 79.78 | -1.84% | - |
| Sep 26, 2025 | 81.27 | 81.27 | 81.27 | 81.50 | 81.27 | - | - |
| Sep 25, 2025 | 81.27 | 81.27 | 81.27 | 81.50 | 81.27 | 0.62% | - |
| Sep 24, 2025 | 80.77 | 80.77 | 80.77 | 81.00 | 80.77 | -0.61% | - |
| Sep 23, 2025 | 81.27 | 81.27 | 81.27 | 81.50 | 81.27 | 0.62% | - |
| Sep 22, 2025 | 80.77 | 80.77 | 80.77 | 81.00 | 80.77 | -1.22% | - |
| Sep 19, 2025 | 81.77 | 81.77 | 81.77 | 82.00 | 81.77 | -0.61% | - |
| Sep 18, 2025 | 82.27 | 82.27 | 82.27 | 82.50 | 82.27 | 0.61% | - |
| Sep 17, 2025 | 81.77 | 81.77 | 81.77 | 82.00 | 81.77 | 3.80% | - |
| Sep 16, 2025 | 78.78 | 78.78 | 78.78 | 79.00 | 78.78 | -3.66% | - |
| Sep 15, 2025 | 81.77 | 81.77 | 81.77 | 82.00 | 81.77 | -1.20% | - |