Pinnacle Financial Partners, Inc. (PNFP)
NYSE: PNFP · Real-Time Price · USD
83.85
+0.67 (0.81%)
At close: Mar 23, 2026, 4:00 PM EDT
83.85
0.00 (0.00%)
After-hours: Mar 23, 2026, 6:30 PM EDT
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 85.63 | 86.05 | 83.95 | 83.96 | - | 0.94% | 830,903 |
| Mar 20, 2026 | 83.00 | 83.69 | 82.34 | 83.18 | 83.18 | 0.29% | 4,024,200 |
| Mar 19, 2026 | 81.87 | 83.51 | 81.08 | 82.94 | 82.94 | 1.02% | 1,302,699 |
| Mar 18, 2026 | 82.71 | 83.62 | 82.03 | 82.10 | 82.10 | -1.27% | 1,520,068 |
| Mar 17, 2026 | 84.59 | 85.22 | 82.96 | 83.16 | 83.16 | -0.20% | 1,263,615 |
| Mar 16, 2026 | 83.78 | 85.10 | 83.30 | 83.33 | 83.33 | 0.53% | 1,769,694 |
| Mar 13, 2026 | 84.12 | 84.92 | 82.75 | 82.89 | 82.89 | -0.79% | 1,057,444 |
| Mar 12, 2026 | 83.18 | 84.30 | 82.53 | 83.55 | 83.55 | -1.86% | 1,528,697 |
| Mar 11, 2026 | 85.75 | 86.18 | 83.11 | 85.13 | 85.13 | -1.58% | 1,296,314 |
| Mar 10, 2026 | 87.50 | 89.33 | 85.65 | 86.50 | 86.50 | -0.91% | 1,533,644 |
| Mar 9, 2026 | 87.17 | 88.22 | 84.15 | 87.29 | 87.29 | -1.47% | 1,907,247 |
| Mar 6, 2026 | 88.00 | 88.91 | 86.01 | 88.59 | 88.59 | -2.23% | 1,346,830 |
| Mar 5, 2026 | 90.50 | 91.60 | 89.81 | 90.61 | 90.61 | -0.98% | 987,515 |
| Mar 4, 2026 | 91.28 | 92.38 | 90.00 | 91.51 | 91.51 | 0.31% | 2,412,460 |
| Mar 3, 2026 | 90.45 | 92.49 | 88.44 | 91.23 | 91.23 | -1.55% | 1,450,563 |
| Mar 2, 2026 | 88.56 | 93.30 | 87.77 | 92.67 | 92.67 | 2.10% | 1,456,018 |
| Feb 27, 2026 | 93.74 | 94.64 | 88.50 | 90.76 | 90.76 | -5.57% | 2,858,505 |
| Feb 26, 2026 | 95.48 | 97.80 | 94.68 | 96.11 | 96.11 | 0.78% | 1,160,721 |
| Feb 25, 2026 | 95.03 | 96.74 | 94.30 | 95.37 | 95.37 | 1.27% | 1,053,367 |
| Feb 24, 2026 | 94.22 | 95.12 | 93.50 | 94.17 | 94.17 | -0.53% | 1,109,624 |
| Feb 23, 2026 | 101.30 | 101.50 | 94.42 | 94.67 | 94.67 | -6.23% | 1,432,574 |
| Feb 20, 2026 | 99.70 | 101.24 | 98.15 | 100.96 | 100.96 | 1.85% | 1,542,076 |
| Feb 19, 2026 | 98.00 | 99.21 | 97.13 | 99.13 | 99.13 | 0.38% | 1,007,329 |
| Feb 18, 2026 | 96.81 | 99.11 | 96.81 | 98.75 | 98.75 | 2.40% | 1,534,071 |
| Feb 17, 2026 | 97.06 | 98.57 | 95.41 | 96.44 | 96.44 | 0.32% | 1,230,780 |
| Feb 13, 2026 | 94.30 | 96.78 | 93.46 | 96.13 | 96.13 | 1.06% | 1,347,231 |
| Feb 12, 2026 | 98.28 | 99.50 | 92.74 | 95.12 | 95.12 | -2.75% | 1,868,054 |
| Feb 11, 2026 | 100.50 | 101.95 | 97.39 | 97.81 | 97.81 | -1.75% | 1,539,130 |
| Feb 10, 2026 | 100.82 | 102.00 | 98.64 | 99.55 | 99.55 | -1.69% | 1,118,168 |
| Feb 9, 2026 | 101.52 | 102.64 | 101.05 | 101.26 | 101.26 | -0.98% | 1,242,403 |
| Feb 6, 2026 | 101.25 | 103.29 | 101.15 | 102.26 | 102.26 | 1.55% | 1,273,882 |
| Feb 5, 2026 | 101.54 | 103.05 | 100.32 | 100.70 | 100.20 | -1.24% | 1,459,799 |
| Feb 4, 2026 | 99.50 | 103.05 | 99.14 | 101.96 | 101.45 | 2.99% | 1,698,247 |
| Feb 3, 2026 | 98.13 | 100.00 | 97.27 | 99.00 | 98.51 | 0.89% | 1,624,937 |
| Feb 2, 2026 | 94.83 | 98.73 | 94.83 | 98.13 | 97.64 | 3.20% | 2,562,849 |
| Jan 30, 2026 | 94.95 | 95.50 | 93.65 | 95.09 | 94.62 | 0.13% | 1,526,296 |
| Jan 29, 2026 | 94.07 | 95.44 | 93.53 | 94.97 | 94.50 | 1.28% | 1,831,599 |
| Jan 28, 2026 | 95.61 | 95.87 | 93.37 | 93.77 | 93.30 | -1.61% | 2,498,645 |
| Jan 27, 2026 | 96.31 | 97.07 | 95.15 | 95.30 | 94.83 | -0.63% | 1,763,442 |
| Jan 26, 2026 | 97.14 | 97.92 | 94.30 | 95.90 | 95.42 | -1.20% | 2,373,114 |
| Jan 23, 2026 | 96.41 | 98.64 | 95.82 | 97.06 | 96.58 | -0.50% | 1,841,337 |
| Jan 22, 2026 | 101.73 | 107.00 | 97.38 | 97.55 | 97.07 | -4.10% | 2,945,989 |
| Jan 21, 2026 | 98.21 | 102.70 | 98.21 | 101.72 | 101.21 | 4.57% | 1,976,174 |
| Jan 20, 2026 | 97.44 | 98.77 | 96.83 | 97.27 | 96.79 | -1.19% | 1,828,057 |
| Jan 16, 2026 | 98.00 | 98.90 | 97.59 | 98.44 | 97.95 | 0.81% | 1,390,177 |
| Jan 15, 2026 | 96.03 | 99.18 | 96.03 | 97.65 | 97.17 | 1.67% | 1,400,277 |
| Jan 14, 2026 | 94.68 | 96.44 | 94.19 | 96.05 | 95.57 | 0.84% | 978,926 |
| Jan 13, 2026 | 95.34 | 96.03 | 93.40 | 95.25 | 94.78 | 0.04% | 1,691,531 |
| Jan 12, 2026 | 96.05 | 96.81 | 94.70 | 95.21 | 94.74 | -1.97% | 1,142,319 |
| Jan 9, 2026 | 99.00 | 100.12 | 96.69 | 97.12 | 96.64 | -1.47% | 1,565,665 |