Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PNFP	81.01	82.275	80.08	80.29	-1.24	448,317	6,729	71.41	89.58
2024-04-25	Q	PNFP	81.74	82.00	80.34	81.53	-1.43	598,704	9,245	65.99	97.69
2024-04-24	Q	PNFP	79.92	83.23	78.01	82.96	1.62	518,158	10,410	78.00	97.69
2024-04-23	Q	PNFP	82.94	83.99	77.957	81.34		1,113,039	14,803	65.99	97.69
2024-04-22	Q	PNFP	78.87	82.56	78.87	81.42	1.92	906,805	14,064	65.99	97.69
2024-04-19	Q	PNFP	78.46	80.24	78.23	79.50	1.04	699,574	8,127	65.99	97.69
2024-04-18	Q	PNFP	78.52	79.41	77.82	78.46	0.13	599,053	6,727	66.53	84.82
2024-04-17	Q	PNFP	80.08	80.33	78.32	78.33	-0.62	214,174	4,188	77.80	97.69
2024-04-16	Q	PNFP	79.00	79.68	78.18	78.95	-0.84	289,731	5,787	65.99	97.69
2024-04-15	Q	PNFP	80.78	81.565	78.85	79.76	-0.19	450,275	5,946	69.29	89.04
2024-04-12	Q	PNFP	79.39	80.06	78.89	79.95	-0.51	390,906	5,959	65.99	84.82
2024-04-11	Q	PNFP	80.09	80.64	78.98	80.46	0.96	309,465	6,806	70.92	90.32
2024-04-10	Q	PNFP	82.95	82.95	79.27	79.50	-4.93	423,500	7,050	72.25	84.82
2024-04-09	Q	PNFP	83.33	84.78	82.81	84.43	1.13	326,997	6,917	33.76	84.82
2024-04-08	Q	PNFP	82.20	83.98	82.20	83.30	1.02	211,780	5,840	65.99	84.82
2024-04-05	Q	PNFP	80.68	82.335	80.03	82.28	1.01	303,745	6,954	78.47	92.41
2024-04-04	Q	PNFP	82.92	83.92	81.18	81.27	-0.30	283,580	5,597	79.64	91.40
2024-04-03	Q	PNFP	81.55	82.725	81.11	81.57	-0.39	376,038	5,864	74.14	97.69
2024-04-02	Q	PNFP	82.58	82.58	81.015	81.96	-1.60	360,346	6,923	81.52	89.61
2024-04-01	Q	PNFP	86.52	86.52	83.53	83.56	-2.32	363,779	8,488	82.93	83.98
2024-03-29	Q	PNFP	85.38	86.65	84.96	85.88	0.23	0	0	84.16	86.82
2024-03-28	Q	PNFP	85.38	86.65	84.96	85.88	0.23	237,172	4,941	84.16	86.82
2024-03-27	Q	PNFP	83.27	85.67	83.27	85.65	2.72	359,276	6,771	65.99	85.53
2024-03-26	Q	PNFP	83.40	83.51	82.80	82.93	-0.11	238,441	4,610	78.47	83.82
2024-03-25	Q	PNFP	83.02	84.82	83.02	83.04	0.21	578,809	6,953	82.60	90.82
2024-03-22	Q	PNFP	84.67	84.90	82.31	82.83	-1.79	270,482	4,982	82.28	83.32
2024-03-21	Q	PNFP	83.52	85.13	83.52	84.62	1.74	328,206	5,808	74.62	85.40
2024-03-20	Q	PNFP	79.72	83.27	79.525	82.88	2.79	274,430	5,151	82.56	83.61
2024-03-19	Q	PNFP	78.75	80.88	78.75	80.09	0.83	258,964	5,071	70.23	80.56
2024-03-18	Q	PNFP	79.46	80.13	78.57	79.26	-0.14	389,826	5,564	31.82	79.56
2024-03-15	Q	PNFP	79.96	81.055	79.11	79.40	-0.86	1,144,403	7,995	78.89	80.02
2024-03-14	Q	PNFP	81.24	82.07	79.98	80.26	-1.75	361,945	6,610	79.61	81.02
2024-03-13	Q	PNFP	81.73	83.15	80.94	82.01	-0.21	297,365	5,681	74.10	83.82
2024-03-12	Q	PNFP	82.89	83.68	81.645	82.22	-1.05	262,547	5,908	81.86	82.67
2024-03-11	Q	PNFP	83.02	84.12	82.70	83.27	-0.37	467,237	7,406	74.33	83.82
2024-03-08	Q	PNFP	85.45	86.05	83.44	83.64	-1.11	249,914	5,018	74.39	86.82
2024-03-07	Q	PNFP	85.70	86.68	84.59	84.75	0.24	248,251	4,934	70.23	97.69
2024-03-06	Q	PNFP	83.82	85.64	81.395	84.51	0.27	434,353	8,442	79.88	94.62
2024-03-05	Q	PNFP	80.97	85.37	80.81	84.24	2.91	539,267	8,409	74.17	84.82
2024-03-04	Q	PNFP	81.37	82.45	80.14	81.33	0.43	540,101	11,016	70.23	82.56
2024-03-01	Q	PNFP	81.65	81.97	79.525	80.90	-1.82	504,576	9,931	73.85	91.43
2024-02-29	Q	PNFP	82.86	84.08	81.78	82.72	1.36	435,010	7,392	79.73	95.55
2024-02-28	Q	PNFP	82.68	82.92	81.26	81.36	-1.92	371,448	6,471	74.45	88.03
2024-02-27	Q	PNFP	83.82	84.19	82.50	83.28	0.19	390,934	6,291	33.38	88.03
2024-02-26	Q	PNFP	82.66	83.99	82.41	83.09	-0.13	322,880	7,243	65.99	95.95
2024-02-23	Q	PNFP	83.37	83.92	82.54	83.22	-0.52	269,591	4,986	82.68	83.53
2024-02-22	Q	PNFP	84.21	84.905	83.34	83.74	-0.31	191,782	4,284	83.26	84.12
2024-02-21	Q	PNFP	83.94	84.16	82.91	84.05	-0.19	245,109	6,434	33.62	88.02
2024-02-20	Q	PNFP	82.91	84.77	82.91	84.24	0.15	249,045	4,974	70.23	88.02
2024-02-19	Q	PNFP	84.20	85.12	83.29	84.09	-0.93	0	0	70.23	95.54
2024-02-16	Q	PNFP	84.20	85.12	83.29	84.09	-0.93	296,674	6,538	70.23	95.54
2024-02-15	Q	PNFP	82.73	85.55	82.73	85.02	2.65	390,887	7,209	77.26	85.37
2024-02-14	Q	PNFP	81.41	82.41	79.8801	82.37	2.14	265,250	5,931	65.99	94.43
2024-02-13	Q	PNFP	80.54	82.57	78.94	80.23	-3.32	603,807	11,084	70.23	83.02
2024-02-12	Q	PNFP	81.22	84.3509	81.22	83.55	1.92	556,293	9,211	70.23	87.85
2024-02-09	Q	PNFP	81.10	82.18	79.69	81.63	0.79	326,332	6,972	32.62	82.02
2024-02-08	Q	PNFP	80.20	81.795	80.16	80.84	0.07	410,355	7,023	40.01	81.02
2024-02-07	Q	PNFP	80.70	81.20	77.75	80.77	0.34	483,457	8,781	65.99	110.00
2024-02-06	Q	PNFP	81.61	82.26	79.90	80.43	-0.93	531,110	8,500	40.25	83.02
2024-02-05	Q	PNFP	81.95	82.39	80.095	81.36	-1.60	743,631	11,614	73.99	81.77
2024-02-02	Q	PNFP	80.66	83.04	80.29	82.96	0.38	679,164	12,041	71.79	101.46
2024-02-01	Q	PNFP	88.07	88.5797	78.985	82.58	-5.58	1,735,209	23,145	65.99	83.33
2024-01-31	Q	PNFP	89.85	91.81	88.32	88.38	-3.44	847,621	13,051	70.45	98.96
2024-01-30	Q	PNFP	91.14	92.33	88.03	91.82	0.34	495,316	8,254	70.45	100.38
2024-01-29	Q	PNFP	89.27	91.93	89.15	91.48	1.77	784,065	9,629	91.04	99.86