PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	87.49	89.61	86.65	89.18	89.18	1.49%	1,317,156
Nov 13, 2025	87.91	89.28	87.36	87.87	87.87	-0.66%	926,668
Nov 12, 2025	87.76	88.84	87.72	88.45	88.45	1.12%	1,293,357
Nov 11, 2025	87.18	88.22	86.00	87.47	87.47	0.91%	692,769
Nov 10, 2025	86.73	87.25	85.63	86.68	86.68	0.08%	867,382
Nov 7, 2025	85.08	86.70	84.06	86.61	86.61	1.42%	670,560
Nov 6, 2025	86.44	87.05	84.89	85.40	85.16	-1.20%	883,128
Nov 5, 2025	85.82	87.38	85.06	86.43	86.19	0.84%	705,398
Nov 4, 2025	85.46	85.97	84.05	85.71	85.47	-	780,745
Nov 3, 2025	84.76	85.76	83.74	85.71	85.47	0.59%	883,022
Oct 31, 2025	84.23	85.50	83.48	85.21	84.97	0.65%	1,038,343
Oct 30, 2025	84.13	86.05	83.95	84.66	84.42	0.33%	1,083,298
Oct 29, 2025	85.30	85.99	83.57	84.38	84.14	-1.96%	1,098,174
Oct 28, 2025	86.89	86.89	85.38	86.07	85.83	-1.01%	870,069
Oct 27, 2025	88.99	89.31	86.85	86.95	86.71	-1.48%	1,102,855
Oct 24, 2025	87.83	88.82	87.43	88.26	88.01	1.55%	739,940
Oct 23, 2025	87.33	87.78	86.37	86.91	86.67	-0.59%	915,979
Oct 22, 2025	88.65	89.24	86.98	87.43	87.18	-1.13%	847,518
Oct 21, 2025	87.85	88.47	87.18	88.43	88.18	0.33%	1,089,788
Oct 20, 2025	87.35	88.67	86.57	88.14	87.89	1.29%	1,217,615
Oct 17, 2025	85.18	87.45	84.82	87.02	86.78	2.69%	2,440,455
Oct 16, 2025	90.54	91.06	83.70	84.74	84.50	-5.94%	3,116,420
Oct 15, 2025	91.90	92.65	88.79	90.09	89.84	-1.95%	1,714,606