Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
104.07
-0.57 (-0.54%)
Nov 4, 2024, 1:02 PM EST - Market open
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 105.92 | 106.46 | 104.46 | 104.64 | 104.64 | -0.77% | 265,384 |
| Oct 31, 2024 | 106.25 | 107.05 | 105.21 | 105.45 | 105.23 | -0.95% | 404,066 |
| Oct 30, 2024 | 104.10 | 108.44 | 104.10 | 106.46 | 106.24 | 2.23% | 445,802 |
| Oct 29, 2024 | 103.17 | 104.85 | 103.03 | 104.14 | 103.92 | 0.18% | 349,501 |
| Oct 28, 2024 | 102.17 | 104.29 | 101.62 | 103.95 | 103.73 | 3.17% | 342,194 |
| Oct 25, 2024 | 103.99 | 104.73 | 100.02 | 100.76 | 100.55 | -2.28% | 311,420 |
| Oct 24, 2024 | 102.42 | 103.47 | 101.20 | 103.11 | 102.89 | 1.17% | 308,887 |
| Oct 23, 2024 | 102.10 | 103.37 | 100.30 | 101.92 | 101.71 | -0.81% | 399,739 |
| Oct 22, 2024 | 101.82 | 103.03 | 101.15 | 102.75 | 102.53 | 0.96% | 214,878 |
| Oct 21, 2024 | 105.71 | 105.83 | 101.66 | 101.77 | 101.56 | -3.65% | 396,126 |
| Oct 18, 2024 | 106.33 | 106.33 | 104.96 | 105.62 | 105.40 | -0.73% | 361,689 |
| Oct 17, 2024 | 106.18 | 107.13 | 105.20 | 106.40 | 106.18 | 0.88% | 648,006 |
| Oct 16, 2024 | 101.92 | 106.62 | 100.09 | 105.47 | 105.25 | 4.91% | 1,249,244 |
| Oct 15, 2024 | 100.00 | 103.20 | 99.12 | 100.53 | 100.32 | 1.23% | 846,901 |
| Oct 14, 2024 | 99.09 | 100.09 | 98.16 | 99.31 | 99.10 | 0.63% | 615,285 |
| Oct 11, 2024 | 97.03 | 99.89 | 96.71 | 98.69 | 98.48 | 3.02% | 511,248 |
| Oct 10, 2024 | 96.04 | 97.16 | 95.50 | 95.80 | 95.60 | -0.73% | 447,185 |
| Oct 9, 2024 | 94.16 | 96.55 | 93.60 | 96.50 | 96.30 | 2.69% | 294,204 |
| Oct 8, 2024 | 95.31 | 95.58 | 93.96 | 93.97 | 93.77 | -1.14% | 425,953 |
| Oct 7, 2024 | 95.75 | 96.02 | 94.19 | 95.05 | 94.85 | -1.21% | 326,761 |
| Oct 4, 2024 | 94.95 | 96.48 | 94.44 | 96.21 | 96.01 | 3.51% | 431,620 |
| Oct 3, 2024 | 92.86 | 93.80 | 91.81 | 92.95 | 92.76 | -0.48% | 1,016,832 |
| Oct 2, 2024 | 93.14 | 94.69 | 92.86 | 93.40 | 93.20 | 0.23% | 642,707 |
| Oct 1, 2024 | 96.55 | 96.55 | 92.96 | 93.19 | 92.99 | -4.88% | 561,022 |
| Sep 30, 2024 | 96.57 | 98.55 | 95.99 | 97.97 | 97.76 | 1.34% | 734,944 |
| Sep 27, 2024 | 97.49 | 97.88 | 96.02 | 96.67 | 96.47 | 0.21% | 425,523 |
| Sep 26, 2024 | 96.40 | 97.39 | 95.57 | 96.47 | 96.27 | 0.97% | 355,299 |
| Sep 25, 2024 | 97.97 | 97.97 | 95.28 | 95.54 | 95.34 | -2.42% | 667,659 |
| Sep 24, 2024 | 99.91 | 100.72 | 97.41 | 97.91 | 97.71 | -1.84% | 556,640 |
| Sep 23, 2024 | 100.19 | 100.37 | 98.50 | 99.75 | 99.54 | -0.24% | 581,899 |
| Sep 20, 2024 | 100.05 | 100.66 | 98.46 | 99.99 | 99.78 | -0.57% | 1,383,266 |
| Sep 19, 2024 | 100.00 | 100.76 | 98.00 | 100.56 | 100.35 | 3.29% | 575,413 |
| Sep 18, 2024 | 96.04 | 100.68 | 94.94 | 97.36 | 97.16 | 1.30% | 683,821 |
| Sep 17, 2024 | 96.16 | 97.34 | 95.11 | 96.11 | 95.91 | 0.77% | 533,722 |
| Sep 16, 2024 | 95.19 | 96.44 | 93.77 | 95.38 | 95.18 | 0.50% | 381,907 |
| Sep 13, 2024 | 93.32 | 95.05 | 92.98 | 94.91 | 94.71 | 3.00% | 269,981 |
| Sep 12, 2024 | 90.87 | 92.20 | 89.79 | 92.15 | 91.96 | 1.74% | 373,900 |
| Sep 11, 2024 | 91.05 | 91.27 | 88.35 | 90.57 | 90.38 | -1.15% | 620,260 |
| Sep 10, 2024 | 93.86 | 93.86 | 89.64 | 91.62 | 91.43 | -1.93% | 398,895 |
| Sep 9, 2024 | 93.40 | 95.00 | 92.30 | 93.42 | 93.22 | 0.43% | 385,509 |
| Sep 6, 2024 | 96.46 | 97.29 | 92.90 | 93.02 | 92.83 | -3.23% | 347,196 |
| Sep 5, 2024 | 98.37 | 98.42 | 95.90 | 96.12 | 95.92 | -1.49% | 317,475 |
| Sep 4, 2024 | 97.83 | 98.84 | 96.75 | 97.57 | 97.37 | -0.61% | 424,714 |
| Sep 3, 2024 | 98.30 | 99.68 | 97.23 | 98.17 | 97.96 | -1.41% | 485,437 |
| Aug 30, 2024 | 99.37 | 99.90 | 97.65 | 99.57 | 99.36 | 0.50% | 392,192 |
| Aug 29, 2024 | 98.88 | 99.60 | 97.26 | 99.07 | 98.86 | 0.90% | 527,553 |
| Aug 28, 2024 | 97.43 | 98.62 | 97.03 | 98.19 | 97.98 | 0.40% | 262,557 |
| Aug 27, 2024 | 97.15 | 98.20 | 96.56 | 97.80 | 97.60 | 0.14% | 427,001 |
| Aug 26, 2024 | 98.91 | 99.84 | 97.55 | 97.66 | 97.46 | -0.74% | 425,370 |
| Aug 23, 2024 | 94.81 | 99.48 | 94.81 | 98.39 | 98.18 | 4.87% | 450,688 |
| Aug 22, 2024 | 92.40 | 94.12 | 92.40 | 93.82 | 93.62 | 1.43% | 334,703 |
| Aug 21, 2024 | 92.51 | 92.51 | 91.07 | 92.50 | 92.31 | 0.76% | 245,017 |
| Aug 20, 2024 | 92.97 | 93.30 | 91.62 | 91.80 | 91.61 | -1.77% | 298,007 |
| Aug 19, 2024 | 91.70 | 93.54 | 90.97 | 93.45 | 93.25 | 2.03% | 350,141 |
| Aug 16, 2024 | 89.32 | 91.87 | 89.25 | 91.59 | 91.40 | 2.34% | 350,009 |
| Aug 15, 2024 | 89.26 | 91.73 | 89.26 | 89.50 | 89.31 | 2.27% | 437,419 |
| Aug 14, 2024 | 89.14 | 89.31 | 87.39 | 87.51 | 87.33 | -1.51% | 495,044 |
| Aug 13, 2024 | 88.50 | 88.89 | 87.00 | 88.85 | 88.66 | 1.29% | 624,116 |
| Aug 12, 2024 | 87.50 | 89.49 | 86.90 | 87.72 | 87.54 | 0.86% | 595,060 |
| Aug 9, 2024 | 87.21 | 87.66 | 85.75 | 86.97 | 86.79 | -0.20% | 260,243 |
| Aug 8, 2024 | 86.28 | 87.24 | 85.80 | 87.14 | 86.96 | 2.40% | 262,209 |
| Aug 7, 2024 | 86.60 | 87.42 | 85.02 | 85.10 | 84.92 | 0.09% | 278,750 |
| Aug 6, 2024 | 84.86 | 86.85 | 84.11 | 85.02 | 84.84 | 0.69% | 352,070 |
| Aug 5, 2024 | 84.35 | 86.65 | 82.23 | 84.44 | 84.26 | -4.33% | 705,230 |
| Aug 2, 2024 | 88.84 | 89.39 | 86.68 | 88.26 | 88.08 | -4.33% | 415,591 |
| Aug 1, 2024 | 96.18 | 96.66 | 90.77 | 92.25 | 91.83 | -4.23% | 460,711 |
| Jul 31, 2024 | 97.17 | 98.24 | 95.66 | 96.32 | 95.88 | -0.74% | 390,600 |
| Jul 30, 2024 | 95.96 | 97.20 | 95.18 | 97.04 | 96.60 | 1.24% | 316,976 |
| Jul 29, 2024 | 97.86 | 97.95 | 95.58 | 95.85 | 95.41 | -2.02% | 356,858 |
| Jul 26, 2024 | 97.45 | 98.58 | 94.29 | 97.83 | 97.38 | 0.89% | 383,302 |
| Jul 25, 2024 | 94.09 | 97.84 | 94.09 | 96.97 | 96.53 | 2.98% | 475,914 |
| Jul 24, 2024 | 95.77 | 97.16 | 93.77 | 94.16 | 93.73 | -2.55% | 442,105 |
| Jul 23, 2024 | 93.72 | 97.40 | 93.72 | 96.62 | 96.18 | 2.06% | 580,196 |
| Jul 22, 2024 | 92.75 | 95.13 | 91.05 | 94.67 | 94.24 | 1.70% | 493,193 |
| Jul 19, 2024 | 93.11 | 94.79 | 92.40 | 93.09 | 92.66 | -0.59% | 914,523 |
| Jul 18, 2024 | 93.25 | 97.49 | 92.23 | 93.64 | 93.21 | -0.35% | 1,377,546 |
| Jul 17, 2024 | 86.45 | 95.17 | 85.86 | 93.97 | 93.54 | 2.98% | 1,096,609 |
| Jul 16, 2024 | 89.48 | 92.04 | 89.48 | 91.25 | 90.83 | 2.84% | 778,125 |
| Jul 15, 2024 | 87.00 | 90.16 | 86.94 | 88.73 | 88.32 | 3.29% | 788,770 |
| Jul 12, 2024 | 85.43 | 87.17 | 84.98 | 85.90 | 85.51 | 1.07% | 901,008 |
| Jul 11, 2024 | 81.27 | 85.10 | 80.93 | 84.99 | 84.60 | 6.03% | 967,940 |
| Jul 10, 2024 | 78.15 | 80.37 | 78.08 | 80.16 | 79.79 | 2.56% | 368,464 |
| Jul 9, 2024 | 76.92 | 78.39 | 76.75 | 78.16 | 77.80 | 1.34% | 520,985 |
| Jul 8, 2024 | 77.79 | 78.34 | 77.08 | 77.13 | 76.78 | 0.21% | 447,552 |
| Jul 5, 2024 | 78.08 | 78.36 | 76.81 | 76.97 | 76.62 | -1.57% | 782,680 |
| Jul 3, 2024 | 80.39 | 80.39 | 78.16 | 78.20 | 77.84 | -2.53% | 248,355 |
| Jul 2, 2024 | 79.05 | 80.60 | 79.05 | 80.23 | 79.86 | 1.33% | 518,753 |
| Jul 1, 2024 | 79.73 | 81.40 | 79.04 | 79.18 | 78.82 | -1.07% | 441,088 |
| Jun 28, 2024 | 78.00 | 80.19 | 77.79 | 80.04 | 79.67 | 3.58% | 777,955 |
| Jun 27, 2024 | 76.55 | 77.48 | 75.85 | 77.27 | 76.92 | 0.73% | 270,457 |
| Jun 26, 2024 | 75.93 | 77.12 | 75.63 | 76.71 | 76.36 | 0.78% | 258,632 |
| Jun 25, 2024 | 77.00 | 77.52 | 76.05 | 76.12 | 75.77 | -1.41% | 261,964 |
| Jun 24, 2024 | 77.11 | 78.17 | 76.67 | 77.21 | 76.86 | 0.80% | 736,173 |
| Jun 21, 2024 | 76.99 | 77.27 | 75.55 | 76.60 | 76.25 | -0.52% | 948,374 |
| Jun 20, 2024 | 75.99 | 77.23 | 75.85 | 77.00 | 76.65 | 0.96% | 288,118 |
| Jun 18, 2024 | 76.06 | 77.09 | 74.58 | 76.27 | 75.92 | - | 209,957 |
| Jun 17, 2024 | 74.90 | 76.35 | 74.33 | 76.27 | 75.92 | 1.71% | 259,798 |
| Jun 14, 2024 | 75.56 | 76.00 | 74.35 | 74.99 | 74.65 | -1.60% | 153,502 |
| Jun 13, 2024 | 76.71 | 76.93 | 75.49 | 76.21 | 75.86 | -0.78% | 285,438 |
| Jun 12, 2024 | 77.88 | 78.61 | 76.02 | 76.81 | 76.46 | 2.93% | 400,589 |