Pinnacle Financial Partners, Inc. (PNFPP)
NASDAQ: PNFPP · Real-Time Price · USD · Preferred Stock
25.01
-0.44 (-1.73%)
At close: Aug 1, 2025, 4:00 PM
25.18
+0.17 (0.68%)
After-hours: Aug 1, 2025, 4:04 PM EDT
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.28 | 25.35 | 24.82 | 25.02 | 25.02 | -1.69% | 28,481 |
| Jul 31, 2025 | 25.01 | 25.50 | 24.86 | 25.45 | 25.45 | 1.96% | 93,740 |
| Jul 30, 2025 | 25.10 | 25.10 | 24.86 | 24.96 | 24.96 | -0.32% | 17,795 |
| Jul 29, 2025 | 24.89 | 25.11 | 24.89 | 25.04 | 25.04 | 0.16% | 14,256 |
| Jul 28, 2025 | 24.70 | 25.00 | 24.65 | 25.00 | 25.00 | 0.89% | 30,400 |
| Jul 25, 2025 | 24.70 | 24.85 | 24.61 | 24.78 | 24.78 | -0.08% | 20,938 |
| Jul 24, 2025 | 24.76 | 24.80 | 24.60 | 24.80 | 24.80 | 0.61% | 8,959 |
| Jul 23, 2025 | 24.66 | 24.90 | 24.60 | 24.65 | 24.65 | -0.34% | 30,622 |
| Jul 22, 2025 | 24.90 | 24.93 | 24.66 | 24.73 | 24.73 | -0.67% | 7,422 |
| Jul 21, 2025 | 24.69 | 24.94 | 24.68 | 24.90 | 24.90 | 1.14% | 17,490 |
| Jul 18, 2025 | 24.72 | 24.74 | 24.51 | 24.62 | 24.62 | -0.08% | 13,377 |
| Jul 17, 2025 | 24.55 | 24.75 | 24.55 | 24.64 | 24.64 | 0.53% | 16,204 |
| Jul 16, 2025 | 24.50 | 24.72 | 24.50 | 24.51 | 24.51 | -0.72% | 8,707 |
| Jul 15, 2025 | 24.69 | 24.69 | 24.56 | 24.69 | 24.69 | 0.79% | 7,734 |
| Jul 14, 2025 | 24.84 | 24.84 | 24.50 | 24.50 | 24.50 | -0.79% | 9,422 |
| Jul 11, 2025 | 24.64 | 24.69 | 24.58 | 24.69 | 24.69 | 0.24% | 13,797 |
| Jul 10, 2025 | 24.50 | 24.68 | 24.40 | 24.63 | 24.63 | 0.45% | 11,767 |
| Jul 9, 2025 | 24.66 | 24.68 | 24.35 | 24.52 | 24.52 | -0.11% | 18,555 |
| Jul 8, 2025 | 24.48 | 24.62 | 24.42 | 24.55 | 24.55 | 0.52% | 16,891 |
| Jul 7, 2025 | 24.20 | 24.49 | 24.20 | 24.42 | 24.42 | 0.91% | 20,344 |
| Jul 3, 2025 | 24.25 | 24.40 | 24.17 | 24.20 | 24.20 | -0.21% | 4,420 |
| Jul 2, 2025 | 24.10 | 24.30 | 24.10 | 24.25 | 24.25 | 0.71% | 12,763 |
| Jul 1, 2025 | 24.00 | 24.21 | 24.00 | 24.08 | 24.08 | 0.71% | 25,930 |
| Jun 30, 2025 | 24.46 | 24.50 | 23.82 | 23.91 | 23.91 | -2.17% | 149,614 |
| Jun 27, 2025 | 24.49 | 24.69 | 24.44 | 24.44 | 24.44 | -0.20% | 3,087 |
| Jun 26, 2025 | 24.44 | 24.49 | 24.31 | 24.49 | 24.49 | 1.28% | 19,629 |
| Jun 25, 2025 | 24.25 | 24.37 | 24.18 | 24.18 | 24.18 | -0.76% | 13,256 |
| Jun 24, 2025 | 24.29 | 24.49 | 24.23 | 24.37 | 24.37 | 0.27% | 7,904 |
| Jun 23, 2025 | 24.30 | 24.31 | 24.10 | 24.30 | 24.30 | 0.70% | 6,416 |
| Jun 20, 2025 | 24.23 | 24.31 | 24.10 | 24.13 | 24.13 | 0.33% | 5,689 |
| Jun 18, 2025 | 24.52 | 24.52 | 24.01 | 24.05 | 24.05 | -1.35% | 19,540 |
| Jun 17, 2025 | 24.05 | 24.53 | 24.05 | 24.38 | 24.38 | 1.02% | 13,332 |
| Jun 16, 2025 | 24.21 | 24.21 | 24.04 | 24.14 | 24.14 | 0.10% | 6,231 |
| Jun 13, 2025 | 24.12 | 24.23 | 24.07 | 24.11 | 24.11 | -0.04% | 11,017 |
| Jun 12, 2025 | 24.20 | 24.30 | 24.06 | 24.12 | 24.12 | 0.29% | 8,778 |
| Jun 11, 2025 | 24.15 | 24.25 | 24.05 | 24.05 | 24.05 | -0.82% | 5,619 |
| Jun 10, 2025 | 24.11 | 24.29 | 24.00 | 24.25 | 24.25 | 0.75% | 11,257 |
| Jun 9, 2025 | 24.02 | 24.29 | 24.02 | 24.07 | 24.07 | 0.19% | 4,847 |
| Jun 6, 2025 | 24.29 | 24.56 | 24.01 | 24.02 | 24.02 | -0.36% | 19,345 |
| Jun 5, 2025 | 24.08 | 24.29 | 24.08 | 24.11 | 24.11 | -0.21% | 21,517 |
| Jun 4, 2025 | 24.17 | 24.18 | 23.99 | 24.16 | 24.16 | 0.42% | 8,018 |
| Jun 3, 2025 | 24.00 | 24.15 | 23.88 | 24.06 | 24.06 | 0.25% | 3,523 |
| Jun 2, 2025 | 24.02 | 24.49 | 23.85 | 24.00 | 24.00 | 1.01% | 46,144 |
| May 30, 2025 | 24.00 | 24.21 | 23.68 | 23.76 | 23.76 | -1.16% | 51,744 |
| May 29, 2025 | 24.05 | 24.16 | 23.90 | 24.04 | 24.04 | 0.38% | 8,352 |
| May 28, 2025 | 24.22 | 24.22 | 23.93 | 23.95 | 23.95 | -0.60% | 31,355 |
| May 27, 2025 | 24.12 | 24.23 | 24.00 | 24.10 | 24.10 | -0.02% | 53,716 |
| May 23, 2025 | 24.21 | 24.23 | 24.00 | 24.10 | 24.10 | 0.21% | 12,238 |
| May 22, 2025 | 24.15 | 24.23 | 24.01 | 24.05 | 24.05 | 0.17% | 16,682 |
| May 21, 2025 | 24.29 | 24.29 | 24.01 | 24.01 | 24.01 | -0.70% | 19,757 |