PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	106.83	107.89	105.86	107.92	-	2.25%	120,181
May 23, 2025	103.89	106.58	103.89	105.55	105.55	-0.46%	222,496
May 22, 2025	105.26	106.95	104.71	106.04	106.04	0.33%	295,647
May 21, 2025	109.28	109.28	105.65	105.69	105.69	-3.79%	386,641
May 20, 2025	110.79	110.79	109.27	109.85	109.85	-0.74%	326,773
May 19, 2025	110.14	110.82	109.25	110.67	110.67	-0.62%	274,276
May 16, 2025	111.00	111.68	108.69	111.36	111.36	0.39%	271,210
May 15, 2025	111.25	111.91	109.89	110.93	110.93	-0.41%	328,465
May 14, 2025	110.76	112.32	110.47	111.39	111.39	-0.11%	377,990
May 13, 2025	111.35	111.94	110.33	111.51	111.51	0.54%	300,255
May 12, 2025	111.49	113.15	110.34	110.91	110.91	5.08%	487,046
May 9, 2025	107.51	107.97	105.53	105.55	105.55	-1.84%	391,695
May 8, 2025	105.80	108.99	105.51	107.53	107.53	2.72%	552,488
May 7, 2025	105.07	105.95	104.08	104.68	104.68	0.44%	506,840
May 6, 2025	103.68	105.33	103.22	104.22	104.22	-1.25%	357,587
May 5, 2025	105.96	107.07	104.14	105.54	105.54	-0.14%	238,648
May 2, 2025	105.55	106.09	103.63	105.69	105.69	3.06%	403,278
May 1, 2025	100.53	103.64	99.55	102.55	102.32	2.30%	491,666
Apr 30, 2025	98.53	100.47	97.49	100.24	100.01	-0.79%	383,829
Apr 29, 2025	99.98	101.57	98.25	101.04	100.81	0.82%	410,943
Apr 28, 2025	100.64	101.51	98.64	100.22	99.99	-0.06%	383,185
Apr 25, 2025	98.98	101.10	98.98	100.28	100.05	-0.07%	402,949
Apr 24, 2025	100.36	100.62	97.00	100.35	100.12	2.52%	339,795
Apr 23, 2025	100.71	103.47	97.72	97.88	97.66	0.92%	623,314
Apr 22, 2025	94.21	97.23	94.06	96.99	96.77	3.53%	404,236
Apr 21, 2025	93.45	95.02	92.31	93.68	93.47	-1.50%	485,870
Apr 17, 2025	94.12	96.44	93.65	95.11	94.90	0.38%	549,219
Apr 16, 2025	95.66	98.86	92.66	94.75	94.54	0.41%	973,228
Apr 15, 2025	89.50	96.25	89.50	94.36	94.15	2.34%	1,518,620
Apr 14, 2025	89.80	92.91	89.65	92.20	91.99	2.40%	1,164,008
Apr 11, 2025	89.00	90.94	86.19	90.04	89.84	-0.32%	822,190
Apr 10, 2025	92.02	93.50	88.00	90.33	90.13	-6.24%	896,124
Apr 9, 2025	85.96	97.91	84.61	96.34	96.12	10.44%	1,128,002
Apr 8, 2025	90.55	93.24	85.49	87.23	87.03	-0.26%	778,178
Apr 7, 2025	83.80	92.17	82.69	87.46	87.26	0.31%	983,327
Apr 4, 2025	86.96	90.42	81.57	87.19	86.99	-5.05%	1,694,771
Apr 3, 2025	100.94	102.54	91.70	91.83	91.62	-14.07%	1,033,611
Apr 2, 2025	103.11	106.96	103.10	106.87	106.63	2.02%	473,407
Apr 1, 2025	105.19	106.42	103.32	104.75	104.51	-1.22%	559,653
Mar 31, 2025	103.39	106.76	102.70	106.04	105.80	0.93%	470,614
Mar 28, 2025	107.00	107.90	104.44	105.06	104.82	-2.17%	440,893
Mar 27, 2025	109.66	109.86	104.52	107.39	107.15	-1.19%	400,510
Mar 26, 2025	110.30	111.35	108.49	108.68	108.43	-1.37%	361,868
Mar 25, 2025	110.18	111.31	109.75	110.19	109.94	0.34%	541,515
Mar 24, 2025	107.63	110.27	107.38	109.82	109.57	3.61%	627,248
Mar 21, 2025	104.67	106.55	102.95	105.99	105.75	0.44%	1,097,571
Mar 20, 2025	105.60	108.00	105.27	105.53	105.29	-0.57%	363,702
Mar 19, 2025	104.10	107.13	103.36	106.13	105.89	1.55%	293,160
Mar 18, 2025	103.64	104.70	102.41	104.51	104.27	0.69%	394,568
Mar 17, 2025	102.95	105.55	102.64	103.79	103.56	0.94%	616,123