Skip to main content
logo
Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
96.10
-0.09 (-0.09%)
At close: Aug 25, 2025, 4:00 PM
96.10
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:00 PM EDT

PNFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202595.5596.1195.3795.38--0.84%110,958
Aug 22, 202592.4797.1992.4796.1996.194.11%1,516,188
Aug 21, 202592.5292.9991.8192.3992.39-0.50%1,066,729
Aug 20, 202593.4293.6692.1192.8592.85-0.28%1,376,413
Aug 19, 202593.0794.2592.4993.1193.11-0.03%1,452,805
Aug 18, 202592.2093.1591.6393.1493.140.99%957,031
Aug 15, 202593.6093.6191.9792.2392.23-1.27%1,200,326
Aug 14, 202592.1993.6791.8093.4293.420.15%976,639
Aug 13, 202592.5193.5091.8393.2893.280.95%1,276,070
Aug 12, 202589.9592.4889.5092.4092.403.47%1,499,110
Aug 11, 202589.9290.4288.2689.3089.30-0.69%1,153,177
Aug 8, 202588.6990.4287.1189.9289.922.46%1,419,575
Aug 7, 202590.7290.7287.5687.7687.76-2.13%1,542,498
Aug 6, 202590.1191.1988.9989.6789.670.13%1,851,889
Aug 5, 202587.8489.6285.8989.5589.552.46%2,972,196
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