Skip to main content
/
Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
106.04
+0.98 (0.93%)
At close: Mar 31, 2025, 4:00 PM
106.88
+0.84 (0.79%)
After-hours: Mar 31, 2025, 7:54 PM EDT

PNFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025103.39106.76102.70106.04106.040.93%470,613
Mar 28, 2025107.00107.90104.44105.06105.06-2.17%440,893
Mar 27, 2025109.66109.86104.52107.39107.39-1.19%400,510
Mar 26, 2025110.30111.35108.49108.68108.68-1.37%361,868
Mar 25, 2025110.18111.31109.75110.19110.190.34%541,515
Mar 24, 2025107.63110.27107.38109.82109.823.61%627,248
Mar 21, 2025104.67106.55102.95105.99105.990.44%1,097,571
Mar 20, 2025105.60108.00105.27105.53105.53-0.57%363,702
Mar 19, 2025104.10107.13103.36106.13106.131.55%293,160
Mar 18, 2025103.64104.70102.41104.51104.510.69%394,568
Mar 17, 2025102.95105.55102.64103.79103.790.94%616,123
Mar 14, 2025101.02103.2699.87102.82102.822.79%561,019
Mar 13, 2025101.42102.6299.43100.03100.03-1.33%394,006
Mar 12, 2025101.12102.3999.20101.38101.381.81%460,516
Mar 11, 202599.49101.8798.0399.5899.580.16%530,321
Mar 10, 2025104.46109.7299.0599.4299.42-6.75%618,518
Mar 7, 2025106.07107.64103.23106.62106.620.52%736,957
Mar 6, 2025107.33108.23105.27106.07106.07-2.29%646,855
Mar 5, 2025107.75109.21106.50108.56108.561.17%691,524
Mar 4, 2025111.86112.96104.51107.30107.30-3.92%516,456
Mar 3, 2025114.40116.12111.05111.68111.68-2.26%355,104
Feb 28, 2025113.11114.79112.50114.26114.261.05%428,383
Feb 27, 2025113.76114.80112.62113.07113.07-0.30%453,584
Feb 26, 2025113.33114.52112.14113.41113.410.75%592,670
Feb 25, 2025113.60114.13111.53112.57112.57-0.40%369,563
Feb 24, 2025115.50116.50111.91113.02113.02-1.04%409,267
Feb 21, 2025118.89119.02113.88114.21114.21-3.44%304,709
Feb 20, 2025120.35120.69117.23118.28118.28-2.18%267,876
Feb 19, 2025120.76121.76119.79120.91120.91-0.82%363,657
Feb 18, 2025120.21122.02119.83121.91121.911.39%622,216
Feb 14, 2025120.60121.40119.73120.24120.240.33%386,124
Feb 13, 2025119.53120.55119.04119.85119.850.49%453,410
Feb 12, 2025121.83121.83119.18119.27119.27-3.35%437,611
Feb 11, 2025121.80123.69121.52123.40123.400.87%373,063
Feb 10, 2025123.99124.08122.19122.33122.33-1.16%319,123
Feb 7, 2025126.06126.06123.07123.76123.76-1.89%315,371
Feb 6, 2025126.39126.81125.45126.15125.910.64%579,780
Feb 5, 2025124.70125.51122.75125.35125.111.32%427,794
Feb 4, 2025121.56124.47120.91123.72123.481.54%475,283
Feb 3, 2025120.88124.17119.00121.84121.60-2.35%386,962
Jan 31, 2025125.75126.54124.15124.77124.53-0.92%478,731
Jan 30, 2025126.73127.85124.18125.93125.690.34%828,863
Jan 29, 2025124.48127.41124.12125.50125.260.80%548,152
Jan 28, 2025123.61125.04122.92124.51124.27-0.03%472,111
Jan 27, 2025123.27125.10122.27124.55124.311.03%537,431
Jan 24, 2025122.39123.82121.82123.28123.040.77%365,093
Jan 23, 2025122.15124.79121.60122.34122.100.25%571,678
Jan 22, 2025123.20123.22118.48122.04121.801.51%700,042
Jan 21, 2025120.96122.00120.02120.22119.990.26%664,945
Jan 17, 2025119.52120.59118.74119.91119.681.57%842,556