Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
88.14
+1.12 (1.29%)
Oct 20, 2025, 4:00 PM EDT - Market closed
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 87.35 | 88.67 | 86.57 | 88.14 | 88.14 | 1.29% | 1,198,397 |
| Oct 17, 2025 | 85.18 | 87.45 | 84.82 | 87.02 | 87.02 | 2.69% | 2,440,455 |
| Oct 16, 2025 | 90.54 | 91.06 | 83.70 | 84.74 | 84.74 | -5.94% | 3,116,420 |
| Oct 15, 2025 | 91.90 | 92.65 | 88.79 | 90.09 | 90.09 | -1.95% | 1,714,606 |
| Oct 14, 2025 | 88.25 | 92.53 | 87.65 | 91.88 | 91.88 | 3.71% | 1,456,404 |
| Oct 13, 2025 | 88.24 | 88.94 | 87.41 | 88.59 | 88.59 | 2.56% | 1,403,487 |
| Oct 10, 2025 | 91.70 | 91.70 | 86.33 | 86.38 | 86.38 | -5.26% | 1,298,660 |
| Oct 9, 2025 | 91.86 | 91.97 | 90.29 | 91.18 | 91.18 | -0.40% | 855,402 |
| Oct 8, 2025 | 92.01 | 92.54 | 91.02 | 91.55 | 91.55 | -0.40% | 1,270,473 |
| Oct 7, 2025 | 94.39 | 94.48 | 91.88 | 91.92 | 91.92 | -1.79% | 904,167 |
| Oct 6, 2025 | 93.94 | 95.61 | 92.49 | 93.60 | 93.60 | 0.26% | 837,231 |
| Oct 3, 2025 | 92.93 | 93.97 | 91.73 | 93.36 | 93.36 | 1.19% | 920,754 |
| Oct 2, 2025 | 92.79 | 93.29 | 91.28 | 92.26 | 92.26 | -1.13% | 1,147,915 |
| Oct 1, 2025 | 93.15 | 93.72 | 92.43 | 93.31 | 93.31 | -0.51% | 1,033,709 |
| Sep 30, 2025 | 94.46 | 95.22 | 91.97 | 93.79 | 93.79 | -0.73% | 1,068,217 |
| Sep 29, 2025 | 96.15 | 96.50 | 93.97 | 94.48 | 94.48 | -1.58% | 1,123,900 |
| Sep 26, 2025 | 95.67 | 96.46 | 94.89 | 96.00 | 96.00 | 0.83% | 772,170 |
| Sep 25, 2025 | 95.43 | 95.76 | 94.19 | 95.21 | 95.21 | 0.13% | 887,845 |
| Sep 24, 2025 | 95.15 | 96.02 | 94.66 | 95.09 | 95.09 | 0.01% | 567,927 |
| Sep 23, 2025 | 95.62 | 96.89 | 94.42 | 95.08 | 95.08 | -0.11% | 491,769 |
| Sep 22, 2025 | 95.53 | 96.31 | 94.56 | 95.18 | 95.18 | -0.87% | 960,582 |
| Sep 19, 2025 | 97.76 | 97.99 | 95.63 | 96.02 | 96.02 | -1.70% | 2,081,228 |
| Sep 18, 2025 | 97.60 | 98.64 | 96.87 | 97.68 | 97.68 | 0.77% | 1,193,649 |
| Sep 17, 2025 | 94.79 | 99.07 | 94.79 | 96.93 | 96.93 | 2.41% | 1,783,832 |
| Sep 16, 2025 | 95.43 | 95.43 | 93.16 | 94.65 | 94.65 | -0.74% | 1,231,067 |
| Sep 15, 2025 | 97.29 | 97.70 | 95.10 | 95.36 | 95.36 | -2.05% | 1,335,368 |
| Sep 12, 2025 | 97.85 | 98.05 | 96.77 | 97.36 | 97.36 | -0.45% | 1,152,237 |
| Sep 11, 2025 | 97.67 | 98.12 | 96.76 | 97.80 | 97.80 | 0.11% | 1,240,223 |
| Sep 10, 2025 | 97.60 | 98.80 | 97.15 | 97.69 | 97.69 | 0.11% | 920,655 |
| Sep 9, 2025 | 98.21 | 99.02 | 97.30 | 97.58 | 97.58 | -0.84% | 762,835 |
| Sep 8, 2025 | 97.58 | 98.55 | 96.35 | 98.41 | 98.41 | 1.07% | 990,109 |
| Sep 5, 2025 | 99.76 | 100.54 | 97.11 | 97.37 | 97.37 | -1.99% | 1,155,900 |
| Sep 4, 2025 | 97.72 | 99.38 | 97.41 | 99.35 | 99.35 | 1.92% | 834,770 |
| Sep 3, 2025 | 97.25 | 98.61 | 96.45 | 97.48 | 97.48 | 0.01% | 770,052 |
| Sep 2, 2025 | 96.33 | 97.51 | 95.16 | 97.47 | 97.47 | 0.26% | 1,390,307 |
| Aug 29, 2025 | 97.06 | 97.96 | 96.58 | 97.22 | 97.22 | 0.40% | 1,267,302 |
| Aug 28, 2025 | 96.86 | 96.98 | 94.99 | 96.83 | 96.83 | 0.21% | 1,113,421 |
| Aug 27, 2025 | 96.79 | 97.79 | 96.48 | 96.63 | 96.63 | -0.59% | 1,162,770 |
| Aug 26, 2025 | 96.11 | 97.56 | 95.85 | 97.20 | 97.20 | 1.14% | 934,422 |
| Aug 25, 2025 | 95.55 | 96.43 | 95.34 | 96.10 | 96.10 | -0.09% | 865,321 |
| Aug 22, 2025 | 92.47 | 97.19 | 92.47 | 96.19 | 96.19 | 4.11% | 1,516,188 |
| Aug 21, 2025 | 92.52 | 92.99 | 91.81 | 92.39 | 92.39 | -0.50% | 1,066,729 |
| Aug 20, 2025 | 93.42 | 93.66 | 92.11 | 92.85 | 92.85 | -0.28% | 1,376,413 |
| Aug 19, 2025 | 93.07 | 94.25 | 92.49 | 93.11 | 93.11 | -0.03% | 1,452,805 |
| Aug 18, 2025 | 92.20 | 93.15 | 91.63 | 93.14 | 93.14 | 0.99% | 957,031 |
| Aug 15, 2025 | 93.60 | 93.61 | 91.97 | 92.23 | 92.23 | -1.27% | 1,200,326 |
| Aug 14, 2025 | 92.19 | 93.67 | 91.80 | 93.42 | 93.42 | 0.15% | 976,639 |
| Aug 13, 2025 | 92.51 | 93.50 | 91.83 | 93.28 | 93.28 | 0.95% | 1,276,070 |
| Aug 12, 2025 | 89.95 | 92.48 | 89.50 | 92.40 | 92.40 | 3.47% | 1,499,110 |
| Aug 11, 2025 | 89.92 | 90.42 | 88.26 | 89.30 | 89.30 | -0.69% | 1,153,177 |