Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
104.94
+1.35 (1.30%)
Jun 20, 2025, 4:00 PM - Market closed
PNFP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 104.45 | 105.17 | 104.23 | 104.94 | 104.94 | 1.30% | 963,044 |
Jun 18, 2025 | 102.61 | 104.69 | 102.61 | 103.59 | 103.59 | 0.80% | 435,436 |
Jun 17, 2025 | 102.54 | 104.42 | 102.18 | 102.77 | 102.77 | -0.71% | 349,743 |
Jun 16, 2025 | 103.30 | 104.15 | 102.06 | 103.50 | 103.50 | 1.41% | 427,559 |
Jun 13, 2025 | 104.00 | 104.38 | 101.74 | 102.06 | 102.06 | -3.28% | 442,326 |
Jun 12, 2025 | 105.88 | 105.88 | 104.42 | 105.52 | 105.52 | -0.80% | 402,743 |
Jun 11, 2025 | 108.72 | 108.82 | 106.12 | 106.37 | 106.37 | -1.86% | 446,947 |
Jun 10, 2025 | 108.15 | 109.17 | 107.15 | 108.39 | 108.39 | 0.34% | 433,610 |
Jun 9, 2025 | 108.86 | 109.27 | 107.81 | 108.02 | 108.02 | -0.03% | 291,109 |
Jun 6, 2025 | 107.28 | 108.64 | 107.01 | 108.05 | 108.05 | 2.39% | 296,252 |
Jun 5, 2025 | 105.82 | 106.36 | 104.49 | 105.53 | 105.53 | -0.26% | 283,025 |
Jun 4, 2025 | 107.83 | 108.43 | 105.52 | 105.80 | 105.80 | -2.02% | 349,859 |
Jun 3, 2025 | 106.69 | 108.65 | 105.84 | 107.98 | 107.98 | 1.48% | 284,556 |
Jun 2, 2025 | 106.56 | 106.87 | 103.89 | 106.41 | 106.41 | 0.12% | 348,857 |
May 30, 2025 | 106.85 | 107.21 | 105.38 | 106.28 | 106.28 | -0.90% | 337,939 |
May 29, 2025 | 107.07 | 107.37 | 105.90 | 107.25 | 107.25 | 0.51% | 292,732 |
May 28, 2025 | 108.13 | 108.42 | 106.39 | 106.71 | 106.71 | -1.33% | 370,222 |
May 27, 2025 | 106.83 | 108.19 | 105.86 | 108.15 | 108.15 | 2.46% | 245,682 |
May 23, 2025 | 103.89 | 106.58 | 103.89 | 105.55 | 105.55 | -0.46% | 222,496 |
May 22, 2025 | 105.26 | 106.95 | 104.71 | 106.04 | 106.04 | 0.33% | 295,647 |
May 21, 2025 | 109.28 | 109.28 | 105.65 | 105.69 | 105.69 | -3.79% | 386,641 |
May 20, 2025 | 110.79 | 110.79 | 109.27 | 109.85 | 109.85 | -0.74% | 326,773 |
May 19, 2025 | 110.14 | 110.82 | 109.25 | 110.67 | 110.67 | -0.62% | 274,276 |
May 16, 2025 | 111.00 | 111.68 | 108.69 | 111.36 | 111.36 | 0.39% | 271,210 |
May 15, 2025 | 111.25 | 111.91 | 109.89 | 110.93 | 110.93 | -0.41% | 328,465 |
May 14, 2025 | 110.76 | 112.32 | 110.47 | 111.39 | 111.39 | -0.11% | 377,990 |
May 13, 2025 | 111.35 | 111.94 | 110.33 | 111.51 | 111.51 | 0.54% | 300,255 |
May 12, 2025 | 111.49 | 113.15 | 110.34 | 110.91 | 110.91 | 5.08% | 487,046 |
May 9, 2025 | 107.51 | 107.97 | 105.53 | 105.55 | 105.55 | -1.84% | 391,695 |
May 8, 2025 | 105.80 | 108.99 | 105.51 | 107.53 | 107.53 | 2.72% | 552,488 |
May 7, 2025 | 105.07 | 105.95 | 104.08 | 104.68 | 104.68 | 0.44% | 506,840 |
May 6, 2025 | 103.68 | 105.33 | 103.22 | 104.22 | 104.22 | -1.25% | 357,587 |
May 5, 2025 | 105.96 | 107.07 | 104.14 | 105.54 | 105.54 | -0.14% | 238,648 |
May 2, 2025 | 105.55 | 106.09 | 103.63 | 105.69 | 105.69 | 3.06% | 403,278 |
May 1, 2025 | 100.53 | 103.64 | 99.55 | 102.55 | 102.32 | 2.30% | 491,666 |
Apr 30, 2025 | 98.53 | 100.47 | 97.49 | 100.24 | 100.01 | -0.79% | 383,829 |
Apr 29, 2025 | 99.98 | 101.57 | 98.25 | 101.04 | 100.81 | 0.82% | 410,943 |
Apr 28, 2025 | 100.64 | 101.51 | 98.64 | 100.22 | 99.99 | -0.06% | 383,185 |
Apr 25, 2025 | 98.98 | 101.10 | 98.98 | 100.28 | 100.05 | -0.07% | 402,949 |
Apr 24, 2025 | 100.36 | 100.62 | 97.00 | 100.35 | 100.12 | 2.52% | 339,795 |
Apr 23, 2025 | 100.71 | 103.47 | 97.72 | 97.88 | 97.66 | 0.92% | 623,314 |
Apr 22, 2025 | 94.21 | 97.23 | 94.06 | 96.99 | 96.77 | 3.53% | 404,236 |
Apr 21, 2025 | 93.45 | 95.02 | 92.31 | 93.68 | 93.47 | -1.50% | 485,870 |
Apr 17, 2025 | 94.12 | 96.44 | 93.65 | 95.11 | 94.90 | 0.38% | 549,219 |
Apr 16, 2025 | 95.66 | 98.86 | 92.66 | 94.75 | 94.54 | 0.41% | 973,228 |
Apr 15, 2025 | 89.50 | 96.25 | 89.50 | 94.36 | 94.15 | 2.34% | 1,518,620 |
Apr 14, 2025 | 89.80 | 92.91 | 89.65 | 92.20 | 91.99 | 2.40% | 1,164,008 |
Apr 11, 2025 | 89.00 | 90.94 | 86.19 | 90.04 | 89.84 | -0.32% | 822,190 |
Apr 10, 2025 | 92.02 | 93.50 | 88.00 | 90.33 | 90.13 | -6.24% | 896,124 |
Apr 9, 2025 | 85.96 | 97.91 | 84.61 | 96.34 | 96.12 | 10.44% | 1,128,002 |