Skip to main content
logo
Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
86.99
-0.41 (-0.47%)
Aug 5, 2025, 11:52 AM - Market open

PNFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202587.8488.0787.4087.35--0.06%40,366
Aug 4, 202586.5487.4985.4287.4087.401.47%3,934,032
Aug 1, 202586.0487.4583.6986.1386.13-2.00%3,218,662
Jul 31, 202589.7390.0487.6287.8987.65-2.36%2,888,841
Jul 30, 202592.7493.0989.8590.0189.76-2.47%1,309,041
Jul 29, 202592.5093.2591.0592.2992.030.48%1,607,030
Jul 28, 202591.7193.2890.7191.8591.600.32%2,431,995
Jul 25, 202592.5193.1586.0091.5691.31-12.10%8,345,155
Jul 24, 2025106.96107.14103.98104.16103.87-2.65%1,761,027
Jul 23, 2025113.14113.34106.81107.00106.70-4.29%3,086,240
Jul 22, 2025116.85118.09110.60111.80111.49-4.31%2,349,223
Jul 21, 2025117.26119.69116.61116.83116.51-0.18%506,702
Jul 18, 2025119.63119.85117.03117.04116.72-1.55%773,156
Jul 17, 2025116.94119.08116.64118.88118.552.04%831,464
Jul 16, 2025117.58118.20111.77116.50116.181.41%1,088,799
Jul 15, 2025119.00119.15114.78114.88114.56-3.49%785,816
Jul 14, 2025117.73119.98117.73119.04118.710.71%453,605
Jul 11, 2025118.37118.68117.41118.20117.87-1.20%441,639
Jul 10, 2025118.74120.46118.34119.63119.300.88%441,975
Jul 9, 2025118.77119.56117.90118.59118.260.37%372,003
Jul 8, 2025117.75119.42116.93118.15117.820.80%455,718
Jul 7, 2025117.24118.97116.07117.21116.88-0.53%520,309
Jul 3, 2025117.24119.55117.24117.83117.500.71%381,903
Jul 2, 2025114.92117.12114.61117.00116.682.39%555,208
Jul 1, 2025110.17115.17110.06114.27113.953.49%903,849
Jun 30, 2025110.27110.91109.27110.41110.100.78%624,540
Jun 27, 2025109.69110.19108.54109.56109.260.30%770,590
Jun 26, 2025107.49110.27105.50109.24108.932.21%525,465
Jun 25, 2025108.78108.78106.77106.87106.57-1.51%486,828
Jun 24, 2025108.49110.29108.18108.51108.210.90%408,235
Jun 23, 2025104.33107.70103.59107.54107.242.48%489,098
Jun 20, 2025104.45105.17104.23104.94104.651.30%977,230
Jun 18, 2025102.61104.69102.61103.59103.300.80%435,436
Jun 17, 2025102.54104.42102.18102.77102.48-0.71%349,743
Jun 16, 2025103.30104.15102.06103.50103.211.41%427,559
Jun 13, 2025104.00104.38101.74102.06101.78-3.28%442,326
Jun 12, 2025105.88105.88104.42105.52105.23-0.80%402,743
Jun 11, 2025108.72108.82106.12106.37106.07-1.86%446,947
Jun 10, 2025108.15109.17107.15108.39108.090.34%433,610
Jun 9, 2025108.86109.27107.81108.02107.72-0.03%291,109
Jun 6, 2025107.28108.64107.01108.05107.752.39%296,252
Jun 5, 2025105.82106.36104.49105.53105.24-0.26%283,025
Jun 4, 2025107.83108.43105.52105.80105.51-2.02%349,859
Jun 3, 2025106.69108.65105.84107.98107.681.48%284,556
Jun 2, 2025106.56106.87103.89106.41106.110.12%348,857
May 30, 2025106.85107.21105.38106.28105.99-0.90%337,939
May 29, 2025107.07107.37105.90107.25106.950.51%292,732
May 28, 2025108.13108.42106.39106.71106.41-1.33%370,222
May 27, 2025106.83108.19105.86108.15107.852.46%245,682
May 23, 2025103.89106.58103.89105.55105.26-0.46%222,496