PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	100.59	102.61	100.54	102.52	-	2.27%	85,706
Apr 30, 2025	98.53	100.47	97.49	100.24	100.24	-0.79%	383,829
Apr 29, 2025	99.98	101.57	98.25	101.04	101.04	0.82%	410,943
Apr 28, 2025	100.64	101.51	98.64	100.22	100.22	-0.06%	383,185
Apr 25, 2025	98.98	101.10	98.98	100.28	100.28	-0.07%	402,949
Apr 24, 2025	100.36	100.62	97.00	100.35	100.35	2.52%	339,795
Apr 23, 2025	100.71	103.47	97.72	97.88	97.88	0.92%	623,314
Apr 22, 2025	94.21	97.23	94.06	96.99	96.99	3.53%	404,236
Apr 21, 2025	93.45	95.02	92.31	93.68	93.68	-1.50%	485,870
Apr 17, 2025	94.12	96.44	93.65	95.11	95.11	0.38%	549,219
Apr 16, 2025	95.66	98.86	92.66	94.75	94.75	0.41%	973,228
Apr 15, 2025	89.50	96.25	89.50	94.36	94.36	2.34%	1,518,620
Apr 14, 2025	89.80	92.91	89.65	92.20	92.20	2.40%	1,164,008
Apr 11, 2025	89.00	90.94	86.19	90.04	90.04	-0.32%	822,190
Apr 10, 2025	92.02	93.50	88.00	90.33	90.33	-6.24%	896,124
Apr 9, 2025	85.96	97.91	84.61	96.34	96.34	10.44%	1,128,002
Apr 8, 2025	90.55	93.24	85.49	87.23	87.23	-0.26%	778,178
Apr 7, 2025	83.80	92.17	82.69	87.46	87.46	0.31%	983,327
Apr 4, 2025	86.96	90.42	81.57	87.19	87.19	-5.05%	1,694,771
Apr 3, 2025	100.94	102.54	91.70	91.83	91.83	-14.07%	1,033,611
Apr 2, 2025	103.11	106.96	103.10	106.87	106.87	2.02%	473,407
Apr 1, 2025	105.19	106.42	103.32	104.75	104.75	-1.22%	559,653
Mar 31, 2025	103.39	106.76	102.70	106.04	106.04	0.93%	470,614
Mar 28, 2025	107.00	107.90	104.44	105.06	105.06	-2.17%	440,893
Mar 27, 2025	109.66	109.86	104.52	107.39	107.39	-1.19%	400,510
Mar 26, 2025	110.30	111.35	108.49	108.68	108.68	-1.37%	361,868
Mar 25, 2025	110.18	111.31	109.75	110.19	110.19	0.34%	541,515
Mar 24, 2025	107.63	110.27	107.38	109.82	109.82	3.61%	627,248
Mar 21, 2025	104.67	106.55	102.95	105.99	105.99	0.44%	1,097,571
Mar 20, 2025	105.60	108.00	105.27	105.53	105.53	-0.57%	363,702
Mar 19, 2025	104.10	107.13	103.36	106.13	106.13	1.55%	293,160
Mar 18, 2025	103.64	104.70	102.41	104.51	104.51	0.69%	394,568
Mar 17, 2025	102.95	105.55	102.64	103.79	103.79	0.94%	616,123
Mar 14, 2025	101.02	103.26	99.87	102.82	102.82	2.79%	561,019
Mar 13, 2025	101.42	102.62	99.43	100.03	100.03	-1.33%	394,006
Mar 12, 2025	101.12	102.39	99.20	101.38	101.38	1.81%	460,516
Mar 11, 2025	99.49	101.87	98.03	99.58	99.58	0.16%	530,321
Mar 10, 2025	104.46	109.72	99.05	99.42	99.42	-6.75%	618,518
Mar 7, 2025	106.07	107.64	103.23	106.62	106.62	0.52%	736,957
Mar 6, 2025	107.33	108.23	105.27	106.07	106.07	-2.29%	646,855
Mar 5, 2025	107.75	109.21	106.50	108.56	108.56	1.17%	691,524
Mar 4, 2025	111.86	112.96	104.51	107.30	107.30	-3.92%	516,456
Mar 3, 2025	114.40	116.12	111.05	111.68	111.68	-2.26%	355,104
Feb 28, 2025	113.11	114.79	112.50	114.26	114.26	1.05%	428,383
Feb 27, 2025	113.76	114.80	112.62	113.07	113.07	-0.30%	453,584
Feb 26, 2025	113.33	114.52	112.14	113.41	113.41	0.75%	592,670
Feb 25, 2025	113.60	114.13	111.53	112.57	112.57	-0.40%	369,563
Feb 24, 2025	115.50	116.50	111.91	113.02	113.02	-1.04%	409,267
Feb 21, 2025	118.89	119.02	113.88	114.21	114.21	-3.44%	304,709
Feb 20, 2025	120.35	120.69	117.23	118.28	118.28	-2.18%	267,876