PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	94.07	95.44	93.53	94.70	-	0.99%	410,122
Jan 28, 2026	95.61	95.87	93.37	93.77	93.77	-1.61%	2,498,466
Jan 27, 2026	96.31	97.07	95.15	95.30	95.30	-0.63%	1,763,442
Jan 26, 2026	97.14	97.92	94.30	95.90	95.90	-1.20%	2,371,484
Jan 23, 2026	96.41	98.64	95.82	97.06	97.06	-0.50%	1,841,227
Jan 22, 2026	101.73	107.00	97.38	97.55	97.55	-4.10%	2,945,512
Jan 21, 2026	98.21	102.70	98.21	101.72	101.72	4.57%	1,959,510
Jan 20, 2026	97.44	98.77	96.83	97.27	97.27	-1.19%	1,827,506
Jan 16, 2026	98.00	98.90	97.59	98.44	98.44	0.81%	1,387,315
Jan 15, 2026	96.03	99.18	96.03	97.65	97.65	1.67%	1,400,238
Jan 14, 2026	94.68	96.44	94.19	96.05	96.05	0.84%	978,868
Jan 13, 2026	95.34	96.03	93.40	95.25	95.25	0.04%	1,691,299
Jan 12, 2026	96.05	96.81	94.70	95.21	95.21	-1.97%	1,142,158
Jan 9, 2026	99.00	100.12	96.69	97.12	97.12	-1.47%	1,518,248
Jan 8, 2026	94.57	99.72	94.57	98.57	98.57	2.99%	2,292,208
Jan 7, 2026	96.98	98.52	95.71	95.71	95.71	-2.01%	2,801,997
Jan 6, 2026	97.20	98.49	96.20	97.67	97.67	0.74%	2,122,126
Jan 5, 2026	96.28	100.50	94.52	96.95	96.95	1.95%	3,682,739
Jan 2, 2026	95.01	99.82	92.16	95.10	95.10	-0.32%	2,265,640
Dec 31, 2025	98.19	98.77	95.33	95.41	95.41	-2.64%	8,544,757
Dec 30, 2025	99.66	100.09	97.53	98.00	98.00	-1.38%	1,290,979
Dec 29, 2025	100.96	101.24	98.97	99.37	99.37	-1.41%	835,356
Dec 26, 2025	101.32	101.58	100.18	100.80	100.80	-0.50%	898,211
Dec 24, 2025	101.37	101.63	100.87	101.30	101.30	0.05%	462,533
Dec 23, 2025	101.46	102.09	100.97	101.25	101.25	-0.28%	865,705
Dec 22, 2025	100.68	102.11	100.68	101.53	101.53	0.88%	576,067
Dec 19, 2025	100.25	100.95	99.75	100.64	100.64	0.65%	1,911,479
Dec 18, 2025	100.26	101.50	99.42	99.99	99.99	-0.20%	722,135
Dec 17, 2025	99.57	101.02	99.57	100.19	100.19	0.41%	894,422
Dec 16, 2025	100.94	101.36	99.31	99.78	99.78	-0.64%	751,887
Dec 15, 2025	100.23	101.46	99.65	100.42	100.42	0.54%	1,160,308
Dec 12, 2025	101.07	101.08	99.13	99.88	99.88	-1.17%	697,275
Dec 11, 2025	100.44	102.24	100.30	101.06	101.06	1.12%	899,870
Dec 10, 2025	96.90	100.78	96.90	99.94	99.94	3.27%	1,491,713
Dec 9, 2025	96.80	98.19	96.58	96.78	96.78	-0.03%	847,127
Dec 8, 2025	96.24	97.30	95.59	96.80	96.80	0.85%	1,291,080
Dec 5, 2025	95.00	96.20	95.00	95.98	95.98	0.64%	789,474
Dec 4, 2025	94.10	95.94	93.76	95.37	95.37	1.35%	703,178
Dec 3, 2025	93.06	94.89	92.53	94.10	94.10	1.43%	1,076,307
Dec 2, 2025	93.45	94.12	92.65	92.77	92.77	-0.53%	1,030,251
Dec 1, 2025	91.47	93.98	91.47	93.26	93.26	1.72%	870,439
Nov 28, 2025	92.11	92.43	91.50	91.68	91.68	-0.26%	354,322
Nov 26, 2025	92.75	93.43	91.73	91.92	91.92	-0.89%	909,641
Nov 25, 2025	90.57	94.49	90.49	92.75	92.75	2.87%	917,368
Nov 24, 2025	90.31	90.66	89.44	90.16	90.16	0.04%	701,573
Nov 21, 2025	87.69	91.00	87.67	90.12	90.12	3.19%	809,350
Nov 20, 2025	88.22	89.18	86.53	87.33	87.33	-0.58%	716,665
Nov 19, 2025	86.05	88.17	85.94	87.84	87.84	1.87%	900,762
Nov 18, 2025	83.83	86.74	83.83	86.23	86.23	2.07%	979,217
Nov 17, 2025	88.56	89.39	84.26	84.48	84.48	-5.27%	1,210,152