Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
87.47
+0.79 (0.91%)
At close: Nov 11, 2025, 4:00 PM EST
88.00
+0.53 (0.61%)
After-hours: Nov 11, 2025, 5:06 PM EST
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 84.98 | 0.65% | 1,038,343 |
| Oct 30, 2025 | 84.13 | 86.05 | 83.95 | 84.66 | 84.43 | 0.33% | 1,083,298 |
| Oct 29, 2025 | 85.30 | 85.99 | 83.57 | 84.38 | 84.15 | -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 | 88.02 | 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 | 87.19 | -1.13% | 847,518 |
| Oct 21, 2025 | 87.85 | 88.47 | 87.18 | 88.43 | 88.19 | 0.33% | 1,089,788 |
| Oct 20, 2025 | 87.35 | 88.67 | 86.57 | 88.14 | 87.90 | 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 | 84.51 | -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 | 91.63 | 3.71% | 1,456,404 |
| Oct 13, 2025 | 88.24 | 88.94 | 87.41 | 88.59 | 88.35 | 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 | 90.93 | -0.40% | 855,402 |
| Oct 8, 2025 | 92.01 | 92.54 | 91.02 | 91.55 | 91.30 | -0.40% | 1,270,473 |
| Oct 7, 2025 | 94.39 | 94.48 | 91.88 | 91.92 | 91.67 | -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 | 92.01 | -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 | 94.22 | -1.58% | 1,123,900 |
| Sep 26, 2025 | 95.67 | 96.46 | 94.89 | 96.00 | 95.74 | 0.83% | 772,170 |
| Sep 25, 2025 | 95.43 | 95.76 | 94.19 | 95.21 | 94.95 | 0.13% | 887,845 |
| Sep 24, 2025 | 95.15 | 96.02 | 94.66 | 95.09 | 94.83 | 0.01% | 567,927 |
| Sep 23, 2025 | 95.62 | 96.89 | 94.42 | 95.08 | 94.82 | -0.11% | 491,769 |
| Sep 22, 2025 | 95.53 | 96.31 | 94.56 | 95.18 | 94.92 | -0.87% | 960,582 |
| Sep 19, 2025 | 97.76 | 97.99 | 95.63 | 96.02 | 95.76 | -1.70% | 2,081,228 |
| Sep 18, 2025 | 97.60 | 98.64 | 96.87 | 97.68 | 97.41 | 0.77% | 1,193,649 |
| Sep 17, 2025 | 94.79 | 99.07 | 94.79 | 96.93 | 96.66 | 2.41% | 1,783,832 |
| Sep 16, 2025 | 95.43 | 95.43 | 93.16 | 94.65 | 94.39 | -0.74% | 1,231,067 |
| Sep 15, 2025 | 97.29 | 97.70 | 95.10 | 95.36 | 95.10 | -2.05% | 1,335,368 |
| Sep 12, 2025 | 97.85 | 98.05 | 96.77 | 97.36 | 97.09 | -0.45% | 1,152,237 |
| Sep 11, 2025 | 97.67 | 98.12 | 96.76 | 97.80 | 97.53 | 0.11% | 1,240,223 |
| Sep 10, 2025 | 97.60 | 98.80 | 97.15 | 97.69 | 97.42 | 0.11% | 920,655 |
| Sep 9, 2025 | 98.21 | 99.02 | 97.30 | 97.58 | 97.31 | -0.84% | 762,835 |
| Sep 8, 2025 | 97.58 | 98.55 | 96.35 | 98.41 | 98.14 | 1.07% | 990,109 |
| Sep 5, 2025 | 99.76 | 100.54 | 97.11 | 97.37 | 97.10 | -1.99% | 1,155,900 |
| Sep 4, 2025 | 97.72 | 99.38 | 97.41 | 99.35 | 99.08 | 1.92% | 834,770 |
| Sep 3, 2025 | 97.25 | 98.61 | 96.45 | 97.48 | 97.21 | 0.01% | 770,052 |