PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	91.95	92.80	90.88	92.39	-	-0.14%	416,436
Apr 10, 2026	93.20	93.30	92.21	92.52	92.52	-1.14%	734,668
Apr 9, 2026	90.51	93.98	90.51	93.59	93.59	2.74%	1,727,634
Apr 8, 2026	91.00	93.31	90.70	91.09	91.09	3.15%	2,080,085
Apr 7, 2026	88.64	89.34	87.63	88.31	88.31	0.09%	1,486,353
Apr 6, 2026	87.41	88.53	87.01	88.23	88.23	0.87%	768,083
Apr 2, 2026	85.54	88.16	85.24	87.47	87.47	-0.43%	1,053,657
Apr 1, 2026	87.30	88.45	86.85	87.85	87.85	1.99%	2,107,323
Mar 31, 2026	85.23	86.84	84.16	86.14	86.14	2.98%	1,317,603
Mar 30, 2026	83.58	84.54	82.44	83.65	83.65	0.84%	1,044,194
Mar 27, 2026	84.09	84.40	82.73	82.95	82.95	-2.04%	1,000,237
Mar 26, 2026	83.90	84.99	83.63	84.68	84.68	-0.21%	1,399,553
Mar 25, 2026	84.80	85.98	83.35	84.86	84.86	0.90%	863,491
Mar 24, 2026	82.58	85.37	82.58	84.10	84.10	0.30%	1,555,512
Mar 23, 2026	85.63	86.05	83.81	83.85	83.85	0.81%	1,337,340
Mar 20, 2026	83.00	83.69	82.34	83.18	83.18	0.29%	4,024,200
Mar 19, 2026	81.87	83.51	81.08	82.94	82.94	1.02%	1,302,699
Mar 18, 2026	82.71	83.62	82.03	82.10	82.10	-1.27%	1,520,068
Mar 17, 2026	84.59	85.22	82.96	83.16	83.16	-0.20%	1,263,615
Mar 16, 2026	83.78	85.10	83.30	83.33	83.33	0.53%	1,769,694
Mar 13, 2026	84.12	84.92	82.75	82.89	82.89	-0.79%	1,057,444
Mar 12, 2026	83.18	84.30	82.53	83.55	83.55	-1.86%	1,528,697
Mar 11, 2026	85.75	86.18	83.11	85.13	85.13	-1.58%	1,296,314
Mar 10, 2026	87.50	89.33	85.65	86.50	86.50	-0.91%	1,533,644
Mar 9, 2026	87.17	88.22	84.15	87.29	87.29	-1.47%	1,907,247
Mar 6, 2026	88.00	88.91	86.01	88.59	88.59	-2.23%	1,346,830
Mar 5, 2026	90.50	91.60	89.81	90.61	90.61	-0.98%	987,515
Mar 4, 2026	91.28	92.38	90.00	91.51	91.51	0.31%	2,412,460
Mar 3, 2026	90.45	92.49	88.44	91.23	91.23	-1.55%	1,450,563
Mar 2, 2026	88.56	93.30	87.77	92.67	92.67	2.10%	1,456,018
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