Skip to main content
Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
112.24
+1.29 (1.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

PNFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024110.53114.44110.11112.24112.241.16%1,338,743
Dec 19, 2024114.16115.96110.78110.95110.95-0.09%799,324
Dec 18, 2024118.37119.12110.51111.05111.05-5.11%549,315
Dec 17, 2024117.52119.36116.20117.03117.03-1.45%537,650
Dec 16, 2024117.96118.89116.97118.75118.750.89%452,753
Dec 13, 2024118.55118.86117.38117.70117.70-0.59%553,859
Dec 12, 2024120.84121.58118.24118.40118.40-2.02%631,053
Dec 11, 2024121.79123.14120.63120.84120.84-0.06%648,667
Dec 10, 2024122.86123.82120.30120.91120.91-1.14%522,704
Dec 9, 2024126.18126.45122.03122.30122.30-3.33%533,672
Dec 6, 2024125.45126.83123.47126.51126.511.56%426,446
Dec 5, 2024125.04126.14124.21124.57124.570.06%261,856
Dec 4, 2024123.72124.97123.05124.50124.500.23%300,678
Dec 3, 2024125.32127.44123.90124.22124.22-0.75%431,894
Dec 2, 2024127.11127.14124.95125.16125.16-1.53%384,416
Nov 29, 2024128.74128.89125.70127.11127.11-0.11%220,319
Nov 27, 2024128.81130.31127.07127.25127.25-0.78%389,106
Nov 26, 2024129.19130.22128.09128.25128.25-1.25%456,049
Nov 25, 2024127.99131.91127.18129.87129.872.92%721,608
Nov 22, 2024122.46126.56122.46126.18126.183.04%465,215
Nov 21, 2024122.00124.47121.62122.46122.460.83%395,267
Nov 20, 2024122.69122.87120.48121.45121.45-0.99%502,703
Nov 19, 2024122.15123.83121.71122.66122.66-1.13%446,945
Nov 18, 2024122.94125.32122.94124.06124.060.06%450,399
Nov 15, 2024123.84124.95122.33123.99123.990.47%437,831
Nov 14, 2024124.89126.55122.65123.42123.42-1.11%468,672
Nov 13, 2024127.76129.39124.74124.80124.80-1.09%548,212
Nov 12, 2024126.81128.94125.17126.18126.18-0.47%533,205
Nov 11, 2024122.99127.50122.65126.78126.784.72%783,101
Nov 8, 2024119.07122.09117.72121.06121.061.70%689,256
Nov 7, 2024120.78122.12118.40119.04119.04-2.89%1,158,612
Nov 6, 2024114.03122.96114.03122.58122.5815.27%1,492,034
Nov 5, 2024104.01106.61104.01106.34106.342.42%259,506
Nov 4, 2024104.45104.45102.06103.83103.83-0.77%271,964
Nov 1, 2024105.92106.46104.46104.64104.64-0.77%265,384
Oct 31, 2024106.25107.05105.21105.45105.23-0.95%404,066
Oct 30, 2024104.10108.44104.10106.46106.242.23%445,802
Oct 29, 2024103.17104.85103.03104.14103.920.18%349,501
Oct 28, 2024102.17104.29101.62103.95103.733.17%342,194
Oct 25, 2024103.99104.73100.02100.76100.55-2.28%311,420
Oct 24, 2024102.42103.47101.20103.11102.891.17%308,887
Oct 23, 2024102.10103.37100.30101.92101.71-0.81%399,739
Oct 22, 2024101.82103.03101.15102.75102.530.96%214,878
Oct 21, 2024105.71105.83101.66101.77101.56-3.65%396,126
Oct 18, 2024106.33106.33104.96105.62105.40-0.73%361,689
Oct 17, 2024106.18107.13105.20106.40106.180.88%648,006
Oct 16, 2024101.92106.62100.09105.47105.254.91%1,249,244
Oct 15, 2024100.00103.2099.12100.53100.321.23%846,901
Oct 14, 202499.09100.0998.1699.3199.100.63%615,285
Oct 11, 202497.0399.8996.7198.6998.483.02%511,248
Oct 10, 202496.0497.1695.5095.8095.60-0.73%447,185
Oct 9, 202494.1696.5593.6096.5096.302.69%294,204
Oct 8, 202495.3195.5893.9693.9793.77-1.14%425,953
Oct 7, 202495.7596.0294.1995.0594.85-1.21%326,761
Oct 4, 202494.9596.4894.4496.2196.013.51%431,620
Oct 3, 202492.8693.8091.8192.9592.76-0.48%1,016,832
Oct 2, 202493.1494.6992.8693.4093.200.23%642,707
Oct 1, 202496.5596.5592.9693.1992.99-4.88%561,022
Sep 30, 202496.5798.5595.9997.9797.761.34%734,944
Sep 27, 202497.4997.8896.0296.6796.470.21%425,523
Sep 26, 202496.4097.3995.5796.4796.270.97%355,299
Sep 25, 202497.9797.9795.2895.5495.34-2.42%667,659
Sep 24, 202499.91100.7297.4197.9197.71-1.84%556,640
Sep 23, 2024100.19100.3798.5099.7599.54-0.24%581,899
Sep 20, 2024100.05100.6698.4699.9999.78-0.57%1,383,266
Sep 19, 2024100.00100.7698.00100.56100.353.29%575,413
Sep 18, 202496.04100.6894.9497.3697.161.30%683,821
Sep 17, 202496.1697.3495.1196.1195.910.77%533,722
Sep 16, 202495.1996.4493.7795.3895.180.50%381,907
Sep 13, 202493.3295.0592.9894.9194.713.00%269,981
Sep 12, 202490.8792.2089.7992.1591.961.74%373,900
Sep 11, 202491.0591.2788.3590.5790.38-1.15%620,260
Sep 10, 202493.8693.8689.6491.6291.43-1.93%398,895
Sep 9, 202493.4095.0092.3093.4293.220.43%385,509
Sep 6, 202496.4697.2992.9093.0292.83-3.23%347,196
Sep 5, 202498.3798.4295.9096.1295.92-1.49%317,475
Sep 4, 202497.8398.8496.7597.5797.37-0.61%424,714
Sep 3, 202498.3099.6897.2398.1797.96-1.41%485,437
Aug 30, 202499.3799.9097.6599.5799.360.50%392,192
Aug 29, 202498.8899.6097.2699.0798.860.90%527,553
Aug 28, 202497.4398.6297.0398.1997.980.40%262,557
Aug 27, 202497.1598.2096.5697.8097.600.14%427,001
Aug 26, 202498.9199.8497.5597.6697.46-0.74%425,370
Aug 23, 202494.8199.4894.8198.3998.184.87%450,688
Aug 22, 202492.4094.1292.4093.8293.621.43%334,703
Aug 21, 202492.5192.5191.0792.5092.310.76%245,017
Aug 20, 202492.9793.3091.6291.8091.61-1.77%298,007
Aug 19, 202491.7093.5490.9793.4593.252.03%350,141
Aug 16, 202489.3291.8789.2591.5991.402.34%350,009
Aug 15, 202489.2691.7389.2689.5089.312.27%437,419
Aug 14, 202489.1489.3187.3987.5187.33-1.51%495,044
Aug 13, 202488.5088.8987.0088.8588.661.29%624,116
Aug 12, 202487.5089.4986.9087.7287.540.86%595,060
Aug 9, 202487.2187.6685.7586.9786.79-0.20%260,243
Aug 8, 202486.2887.2485.8087.1486.962.40%262,209
Aug 7, 202486.6087.4285.0285.1084.920.09%278,750
Aug 6, 202484.8686.8584.1185.0284.840.69%352,070
Aug 5, 202484.3586.6582.2384.4484.26-4.33%705,230
Aug 2, 202488.8489.3986.6888.2688.08-4.33%415,591
Aug 1, 202496.1896.6690.7792.2591.83-4.23%460,711