Skip to main content
Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
114.21
-4.07 (-3.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

PNFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 2025119.25120.02117.65118.06117.83-1.58%421,076
Jan 15, 2025122.19122.74118.61119.96119.731.69%536,461
Jan 14, 2025114.51118.20113.88117.97117.744.36%428,175
Jan 13, 2025110.98113.21110.66113.04112.820.73%416,863
Jan 10, 2025113.39113.72111.13112.22112.00-2.83%482,598
Jan 8, 2025113.60116.21112.60115.49115.271.16%308,501
Jan 7, 2025115.70117.14113.01114.17113.95-1.05%326,279
Jan 6, 2025116.00118.44114.90115.38115.16-0.03%548,992
Jan 3, 2025114.07115.59111.49115.42115.201.67%378,473
Jan 2, 2025115.51116.20113.15113.52113.30-0.76%337,620
Dec 31, 2024114.47115.39113.59114.39114.170.56%311,146
Dec 30, 2024113.30114.58112.33113.75113.53-0.40%212,021
Dec 27, 2024114.76115.94113.26114.21113.99-1.25%267,338
Dec 26, 2024113.67115.83113.08115.65115.430.93%225,643
Dec 24, 2024113.83115.48111.98114.58114.360.80%112,292
Dec 23, 2024111.69114.36111.08113.67113.451.27%375,945
Dec 20, 2024110.53114.44110.11112.24112.021.16%1,338,743
Dec 19, 2024114.16115.96110.78110.95110.74-0.09%799,324
Dec 18, 2024118.37119.12110.51111.05110.84-5.11%549,315
Dec 17, 2024117.52119.36116.20117.03116.80-1.45%537,650
Dec 16, 2024117.96118.89116.97118.75118.520.89%452,753
Dec 13, 2024118.55118.86117.38117.70117.47-0.59%553,859
Dec 12, 2024120.84121.58118.24118.40118.17-2.02%631,053
Dec 11, 2024121.79123.14120.63120.84120.61-0.06%648,667
Dec 10, 2024122.86123.82120.30120.91120.68-1.14%522,704
Dec 9, 2024126.18126.45122.03122.30122.06-3.33%533,672
Dec 6, 2024125.45126.83123.47126.51126.271.56%426,446
Dec 5, 2024125.04126.14124.21124.57124.330.06%261,856
Dec 4, 2024123.72124.97123.05124.50124.260.23%300,678
Dec 3, 2024125.32127.44123.90124.22123.98-0.75%431,894
Dec 2, 2024127.11127.14124.95125.16124.92-1.53%384,416
Nov 29, 2024128.74128.89125.70127.11126.86-0.11%220,319
Nov 27, 2024128.81130.31127.07127.25127.00-0.78%389,106
Nov 26, 2024129.19130.22128.09128.25128.00-1.25%456,049
Nov 25, 2024127.99131.91127.18129.87129.622.92%721,608
Nov 22, 2024122.46126.56122.46126.18125.943.04%465,215
Nov 21, 2024122.00124.47121.62122.46122.220.83%395,267
Nov 20, 2024122.69122.87120.48121.45121.22-0.99%502,703
Nov 19, 2024122.15123.83121.71122.66122.42-1.13%446,945
Nov 18, 2024122.94125.32122.94124.06123.820.06%450,399
Nov 15, 2024123.84124.95122.33123.99123.750.47%437,831
Nov 14, 2024124.89126.55122.65123.42123.18-1.11%468,672
Nov 13, 2024127.76129.39124.74124.80124.56-1.09%548,212
Nov 12, 2024126.81128.94125.17126.18125.94-0.47%533,205
Nov 11, 2024122.99127.50122.65126.78126.544.72%783,101
Nov 8, 2024119.07122.09117.72121.06120.831.70%689,256
Nov 7, 2024120.78122.12118.40119.04118.81-2.89%1,158,612
Nov 6, 2024114.03122.96114.03122.58122.3415.27%1,492,034
Nov 5, 2024104.01106.61104.01106.34106.132.42%259,506
Nov 4, 2024104.45104.45102.06103.83103.63-0.77%271,964
Nov 1, 2024105.92106.46104.46104.64104.44-0.77%265,384
Oct 31, 2024106.25107.05105.21105.45105.03-0.95%404,066
Oct 30, 2024104.10108.44104.10106.46106.032.23%445,802
Oct 29, 2024103.17104.85103.03104.14103.720.18%349,501
Oct 28, 2024102.17104.29101.62103.95103.533.17%342,194
Oct 25, 2024103.99104.73100.02100.76100.35-2.28%311,420
Oct 24, 2024102.42103.47101.20103.11102.701.17%308,887
Oct 23, 2024102.10103.37100.30101.92101.51-0.81%399,739
Oct 22, 2024101.82103.03101.15102.75102.340.96%214,878
Oct 21, 2024105.71105.83101.66101.77101.36-3.65%396,126
Oct 18, 2024106.33106.33104.96105.62105.19-0.73%361,689
Oct 17, 2024106.18107.13105.20106.40105.970.88%648,006
Oct 16, 2024101.92106.62100.09105.47105.054.91%1,249,244
Oct 15, 2024100.00103.2099.12100.53100.131.23%846,901
Oct 14, 202499.09100.0998.1699.3198.910.63%615,285
Oct 11, 202497.0399.8996.7198.6998.293.02%511,248
Oct 10, 202496.0497.1695.5095.8095.41-0.73%447,185
Oct 9, 202494.1696.5593.6096.5096.112.69%294,204
Oct 8, 202495.3195.5893.9693.9793.59-1.14%425,953
Oct 7, 202495.7596.0294.1995.0594.67-1.21%326,761
Oct 4, 202494.9596.4894.4496.2195.823.51%431,620
Oct 3, 202492.8693.8091.8192.9592.58-0.48%1,016,832
Oct 2, 202493.1494.6992.8693.4093.020.23%642,707
Oct 1, 202496.5596.5592.9693.1992.81-4.88%561,022
Sep 30, 202496.5798.5595.9997.9797.581.34%734,944
Sep 27, 202497.4997.8896.0296.6796.280.21%425,523