PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	94.57	99.72	94.57	98.57	98.08	2.99%	2,292,408
Jan 7, 2026	96.98	98.52	95.71	95.71	95.23	-2.01%	2,802,004
Jan 6, 2026	97.20	98.49	96.20	97.67	97.19	0.74%	2,122,127
Jan 5, 2026	96.28	100.50	94.52	96.95	96.47	1.95%	3,682,739
Jan 2, 2026	95.01	99.82	92.16	95.10	94.63	-0.32%	2,266,045
Dec 31, 2025	98.19	98.77	95.33	95.41	94.94	-2.64%	8,544,802
Dec 30, 2025	99.66	100.09	97.53	98.00	97.51	-1.38%	1,297,328
Dec 29, 2025	100.96	101.24	98.97	99.37	98.88	-1.41%	835,756
Dec 26, 2025	101.32	101.58	100.18	100.80	100.29	-0.50%	898,311
Dec 24, 2025	101.37	101.63	100.87	101.30	100.80	0.05%	462,739
Dec 23, 2025	101.46	102.09	100.97	101.25	100.75	-0.28%	875,108
Dec 22, 2025	100.68	102.11	100.68	101.53	101.03	0.88%	588,546
Dec 19, 2025	100.25	100.95	99.75	100.64	100.14	0.65%	1,921,084
Dec 18, 2025	100.26	101.50	99.42	99.99	99.49	-0.20%	722,135
Dec 17, 2025	99.57	101.02	99.57	100.19	99.69	0.41%	894,422
Dec 16, 2025	100.94	101.36	99.31	99.78	99.28	-0.64%	751,887