Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
104.94
+1.35 (1.30%)
Jun 20, 2025, 4:00 PM - Market closed

PNFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025104.45105.17104.23104.94104.941.30%963,044
Jun 18, 2025102.61104.69102.61103.59103.590.80%435,436
Jun 17, 2025102.54104.42102.18102.77102.77-0.71%349,743
Jun 16, 2025103.30104.15102.06103.50103.501.41%427,559
Jun 13, 2025104.00104.38101.74102.06102.06-3.28%442,326
Jun 12, 2025105.88105.88104.42105.52105.52-0.80%402,743
Jun 11, 2025108.72108.82106.12106.37106.37-1.86%446,947
Jun 10, 2025108.15109.17107.15108.39108.390.34%433,610
Jun 9, 2025108.86109.27107.81108.02108.02-0.03%291,109
Jun 6, 2025107.28108.64107.01108.05108.052.39%296,252
Jun 5, 2025105.82106.36104.49105.53105.53-0.26%283,025
Jun 4, 2025107.83108.43105.52105.80105.80-2.02%349,859
Jun 3, 2025106.69108.65105.84107.98107.981.48%284,556
Jun 2, 2025106.56106.87103.89106.41106.410.12%348,857
May 30, 2025106.85107.21105.38106.28106.28-0.90%337,939
May 29, 2025107.07107.37105.90107.25107.250.51%292,732
May 28, 2025108.13108.42106.39106.71106.71-1.33%370,222
May 27, 2025106.83108.19105.86108.15108.152.46%245,682
May 23, 2025103.89106.58103.89105.55105.55-0.46%222,496
May 22, 2025105.26106.95104.71106.04106.040.33%295,647
May 21, 2025109.28109.28105.65105.69105.69-3.79%386,641
May 20, 2025110.79110.79109.27109.85109.85-0.74%326,773
May 19, 2025110.14110.82109.25110.67110.67-0.62%274,276
May 16, 2025111.00111.68108.69111.36111.360.39%271,210
May 15, 2025111.25111.91109.89110.93110.93-0.41%328,465
May 14, 2025110.76112.32110.47111.39111.39-0.11%377,990
May 13, 2025111.35111.94110.33111.51111.510.54%300,255
May 12, 2025111.49113.15110.34110.91110.915.08%487,046
May 9, 2025107.51107.97105.53105.55105.55-1.84%391,695
May 8, 2025105.80108.99105.51107.53107.532.72%552,488
May 7, 2025105.07105.95104.08104.68104.680.44%506,840
May 6, 2025103.68105.33103.22104.22104.22-1.25%357,587
May 5, 2025105.96107.07104.14105.54105.54-0.14%238,648
May 2, 2025105.55106.09103.63105.69105.693.06%403,278
May 1, 2025100.53103.6499.55102.55102.322.30%491,666
Apr 30, 202598.53100.4797.49100.24100.01-0.79%383,829
Apr 29, 202599.98101.5798.25101.04100.810.82%410,943
Apr 28, 2025100.64101.5198.64100.2299.99-0.06%383,185
Apr 25, 202598.98101.1098.98100.28100.05-0.07%402,949
Apr 24, 2025100.36100.6297.00100.35100.122.52%339,795
Apr 23, 2025100.71103.4797.7297.8897.660.92%623,314
Apr 22, 202594.2197.2394.0696.9996.773.53%404,236
Apr 21, 202593.4595.0292.3193.6893.47-1.50%485,870
Apr 17, 202594.1296.4493.6595.1194.900.38%549,219
Apr 16, 202595.6698.8692.6694.7594.540.41%973,228
Apr 15, 202589.5096.2589.5094.3694.152.34%1,518,620
Apr 14, 202589.8092.9189.6592.2091.992.40%1,164,008
Apr 11, 202589.0090.9486.1990.0489.84-0.32%822,190
Apr 10, 202592.0293.5088.0090.3390.13-6.24%896,124
Apr 9, 202585.9697.9184.6196.3496.1210.44%1,128,002