Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
95.21
+1.11 (1.18%)
At close: Dec 4, 2025, 4:00 PM EST
95.37
+0.16 (0.17%)
After-hours: Dec 4, 2025, 4:24 PM EST
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 94.10 | 95.94 | 93.76 | 95.37 | 95.37 | 1.35% | 703,178 |
| Dec 3, 2025 | 93.06 | 94.89 | 92.53 | 94.10 | 94.10 | 1.43% | 1,076,307 |
| Dec 2, 2025 | 93.45 | 94.12 | 92.65 | 92.77 | 92.77 | -0.53% | 1,030,251 |
| Dec 1, 2025 | 91.47 | 93.98 | 91.47 | 93.26 | 93.26 | 1.72% | 870,429 |
| Nov 28, 2025 | 92.11 | 92.43 | 91.50 | 91.68 | 91.68 | -0.26% | 354,290 |
| Nov 26, 2025 | 92.75 | 93.43 | 91.73 | 91.92 | 91.92 | -0.89% | 907,719 |
| Nov 25, 2025 | 90.57 | 94.49 | 90.49 | 92.75 | 92.75 | 2.87% | 917,368 |
| Nov 24, 2025 | 90.31 | 90.66 | 89.44 | 90.16 | 90.16 | 0.04% | 701,573 |
| Nov 21, 2025 | 87.69 | 91.00 | 87.67 | 90.12 | 90.12 | 3.19% | 809,210 |
| Nov 20, 2025 | 88.22 | 89.18 | 86.53 | 87.33 | 87.33 | -0.58% | 716,665 |
| Nov 19, 2025 | 86.05 | 88.17 | 85.94 | 87.84 | 87.84 | 1.87% | 900,762 |
| Nov 18, 2025 | 83.83 | 86.74 | 83.83 | 86.23 | 86.23 | 2.07% | 979,217 |
| Nov 17, 2025 | 88.56 | 89.39 | 84.26 | 84.48 | 84.48 | -5.27% | 1,210,152 |
| Nov 14, 2025 | 87.49 | 89.61 | 86.65 | 89.18 | 89.18 | 1.49% | 1,317,156 |
| Nov 13, 2025 | 87.91 | 89.28 | 87.36 | 87.87 | 87.87 | -0.66% | 926,668 |
| Nov 12, 2025 | 87.76 | 88.84 | 87.72 | 88.45 | 88.45 | 1.12% | 1,293,357 |
| Nov 11, 2025 | 87.18 | 88.22 | 86.00 | 87.47 | 87.47 | 0.91% | 692,769 |
| Nov 10, 2025 | 86.73 | 87.25 | 85.63 | 86.68 | 86.68 | 0.08% | 867,382 |
| Nov 7, 2025 | 85.08 | 86.70 | 84.06 | 86.61 | 86.61 | 1.42% | 670,560 |
| Nov 6, 2025 | 86.44 | 87.05 | 84.89 | 85.40 | 85.16 | -1.20% | 883,128 |
| Nov 5, 2025 | 85.82 | 87.38 | 85.06 | 86.43 | 86.19 | 0.84% | 705,398 |
| Nov 4, 2025 | 85.46 | 85.97 | 84.05 | 85.71 | 85.47 | - | 780,745 |
| Nov 3, 2025 | 84.76 | 85.76 | 83.74 | 85.71 | 85.47 | 0.59% | 883,022 |
| Oct 31, 2025 | 84.23 | 85.50 | 83.48 | 85.21 | 84.97 | 0.65% | 1,038,343 |
| Oct 30, 2025 | 84.13 | 86.05 | 83.95 | 84.66 | 84.42 | 0.33% | 1,083,298 |
| Oct 29, 2025 | 85.30 | 85.99 | 83.57 | 84.38 | 84.14 | -1.96% | 1,098,174 |
| Oct 28, 2025 | 86.89 | 86.89 | 85.38 | 86.07 | 85.83 | -1.01% | 870,069 |
| Oct 27, 2025 | 88.99 | 89.31 | 86.85 | 86.95 | 86.71 | -1.48% | 1,102,855 |
| Oct 24, 2025 | 87.83 | 88.82 | 87.43 | 88.26 | 88.01 | 1.55% | 739,940 |
| Oct 23, 2025 | 87.33 | 87.78 | 86.37 | 86.91 | 86.67 | -0.59% | 915,979 |
| Oct 22, 2025 | 88.65 | 89.24 | 86.98 | 87.43 | 87.18 | -1.13% | 847,518 |
| Oct 21, 2025 | 87.85 | 88.47 | 87.18 | 88.43 | 88.18 | 0.33% | 1,089,788 |
| Oct 20, 2025 | 87.35 | 88.67 | 86.57 | 88.14 | 87.89 | 1.29% | 1,217,615 |
| Oct 17, 2025 | 85.18 | 87.45 | 84.82 | 87.02 | 86.78 | 2.69% | 2,440,455 |
| Oct 16, 2025 | 90.54 | 91.06 | 83.70 | 84.74 | 84.50 | -5.94% | 3,116,420 |
| Oct 15, 2025 | 91.90 | 92.65 | 88.79 | 90.09 | 89.84 | -1.95% | 1,714,606 |
| Oct 14, 2025 | 88.25 | 92.53 | 87.65 | 91.88 | 91.62 | 3.71% | 1,456,404 |
| Oct 13, 2025 | 88.24 | 88.94 | 87.41 | 88.59 | 88.34 | 2.56% | 1,403,487 |
| Oct 10, 2025 | 91.70 | 91.70 | 86.33 | 86.38 | 86.14 | -5.26% | 1,298,660 |
| Oct 9, 2025 | 91.86 | 91.97 | 90.29 | 91.18 | 90.92 | -0.40% | 855,402 |
| Oct 8, 2025 | 92.01 | 92.54 | 91.02 | 91.55 | 91.29 | -0.40% | 1,270,473 |
| Oct 7, 2025 | 94.39 | 94.48 | 91.88 | 91.92 | 91.66 | -1.79% | 904,167 |
| Oct 6, 2025 | 93.94 | 95.61 | 92.49 | 93.60 | 93.34 | 0.26% | 837,231 |
| Oct 3, 2025 | 92.93 | 93.97 | 91.73 | 93.36 | 93.10 | 1.19% | 920,754 |
| Oct 2, 2025 | 92.79 | 93.29 | 91.28 | 92.26 | 92.00 | -1.13% | 1,147,915 |
| Oct 1, 2025 | 93.15 | 93.72 | 92.43 | 93.31 | 93.05 | -0.51% | 1,033,709 |
| Sep 30, 2025 | 94.46 | 95.22 | 91.97 | 93.79 | 93.53 | -0.73% | 1,068,217 |
| Sep 29, 2025 | 96.15 | 96.50 | 93.97 | 94.48 | 94.21 | -1.58% | 1,123,900 |
| Sep 26, 2025 | 95.67 | 96.46 | 94.89 | 96.00 | 95.73 | 0.83% | 772,170 |
| Sep 25, 2025 | 95.43 | 95.76 | 94.19 | 95.21 | 94.94 | 0.13% | 887,845 |