Skip to main content
Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
121.45
-1.21 (-0.99%)
Nov 20, 2024, 4:00 PM EST - Market closed

PNFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024122.69122.87120.48121.45121.45-0.99%502,703
Nov 19, 2024122.15123.83121.71122.66122.66-1.13%446,945
Nov 18, 2024122.94125.32122.94124.06124.060.06%450,399
Nov 15, 2024123.84124.95122.33123.99123.990.47%437,831
Nov 14, 2024124.89126.55122.65123.42123.42-1.11%468,672
Nov 13, 2024127.76129.39124.74124.80124.80-1.09%548,212
Nov 12, 2024126.81128.94125.17126.18126.18-0.47%533,205
Nov 11, 2024122.99127.50122.65126.78126.784.72%783,101
Nov 8, 2024119.07122.09117.72121.06121.061.70%689,256
Nov 7, 2024120.78122.12118.40119.04119.04-2.89%1,158,612
Nov 6, 2024114.03122.96114.03122.58122.5815.27%1,492,034
Nov 5, 2024104.01106.61104.01106.34106.342.42%259,506
Nov 4, 2024104.45104.45102.06103.83103.83-0.77%271,964
Nov 1, 2024105.92106.46104.46104.64104.64-0.77%265,384
Oct 31, 2024106.25107.05105.21105.45105.23-0.95%404,066
Oct 30, 2024104.10108.44104.10106.46106.242.23%445,802
Oct 29, 2024103.17104.85103.03104.14103.920.18%349,501
Oct 28, 2024102.17104.29101.62103.95103.733.17%342,194
Oct 25, 2024103.99104.73100.02100.76100.55-2.28%311,420
Oct 24, 2024102.42103.47101.20103.11102.891.17%308,887
Oct 23, 2024102.10103.37100.30101.92101.71-0.81%399,739
Oct 22, 2024101.82103.03101.15102.75102.530.96%214,878
Oct 21, 2024105.71105.83101.66101.77101.56-3.65%396,126
Oct 18, 2024106.33106.33104.96105.62105.40-0.73%361,689
Oct 17, 2024106.18107.13105.20106.40106.180.88%648,006
Oct 16, 2024101.92106.62100.09105.47105.254.91%1,249,244
Oct 15, 2024100.00103.2099.12100.53100.321.23%846,901
Oct 14, 202499.09100.0998.1699.3199.100.63%615,285
Oct 11, 202497.0399.8996.7198.6998.483.02%511,248
Oct 10, 202496.0497.1695.5095.8095.60-0.73%447,185
Oct 9, 202494.1696.5593.6096.5096.302.69%294,204
Oct 8, 202495.3195.5893.9693.9793.77-1.14%425,953
Oct 7, 202495.7596.0294.1995.0594.85-1.21%326,761
Oct 4, 202494.9596.4894.4496.2196.013.51%431,620
Oct 3, 202492.8693.8091.8192.9592.76-0.48%1,016,832
Oct 2, 202493.1494.6992.8693.4093.200.23%642,707
Oct 1, 202496.5596.5592.9693.1992.99-4.88%561,022
Sep 30, 202496.5798.5595.9997.9797.761.34%734,944
Sep 27, 202497.4997.8896.0296.6796.470.21%425,523
Sep 26, 202496.4097.3995.5796.4796.270.97%355,299
Sep 25, 202497.9797.9795.2895.5495.34-2.42%667,659
Sep 24, 202499.91100.7297.4197.9197.71-1.84%556,640
Sep 23, 2024100.19100.3798.5099.7599.54-0.24%581,899
Sep 20, 2024100.05100.6698.4699.9999.78-0.57%1,383,266
Sep 19, 2024100.00100.7698.00100.56100.353.29%575,413
Sep 18, 202496.04100.6894.9497.3697.161.30%683,821
Sep 17, 202496.1697.3495.1196.1195.910.77%533,722
Sep 16, 202495.1996.4493.7795.3895.180.50%381,907
Sep 13, 202493.3295.0592.9894.9194.713.00%269,981
Sep 12, 202490.8792.2089.7992.1591.961.74%373,900
Sep 11, 202491.0591.2788.3590.5790.38-1.15%620,260
Sep 10, 202493.8693.8689.6491.6291.43-1.93%398,895
Sep 9, 202493.4095.0092.3093.4293.220.43%385,509
Sep 6, 202496.4697.2992.9093.0292.83-3.23%347,196
Sep 5, 202498.3798.4295.9096.1295.92-1.49%317,475
Sep 4, 202497.8398.8496.7597.5797.37-0.61%424,714
Sep 3, 202498.3099.6897.2398.1797.96-1.41%485,437
Aug 30, 202499.3799.9097.6599.5799.360.50%392,192
Aug 29, 202498.8899.6097.2699.0798.860.90%527,553
Aug 28, 202497.4398.6297.0398.1997.980.40%262,557
Aug 27, 202497.1598.2096.5697.8097.600.14%427,001
Aug 26, 202498.9199.8497.5597.6697.46-0.74%425,370
Aug 23, 202494.8199.4894.8198.3998.184.87%450,688
Aug 22, 202492.4094.1292.4093.8293.621.43%334,703
Aug 21, 202492.5192.5191.0792.5092.310.76%245,017
Aug 20, 202492.9793.3091.6291.8091.61-1.77%298,007
Aug 19, 202491.7093.5490.9793.4593.252.03%350,141
Aug 16, 202489.3291.8789.2591.5991.402.34%350,009
Aug 15, 202489.2691.7389.2689.5089.312.27%437,419
Aug 14, 202489.1489.3187.3987.5187.33-1.51%495,044
Aug 13, 202488.5088.8987.0088.8588.661.29%624,116
Aug 12, 202487.5089.4986.9087.7287.540.86%595,060
Aug 9, 202487.2187.6685.7586.9786.79-0.20%260,243
Aug 8, 202486.2887.2485.8087.1486.962.40%262,209
Aug 7, 202486.6087.4285.0285.1084.920.09%278,750
Aug 6, 202484.8686.8584.1185.0284.840.69%352,070
Aug 5, 202484.3586.6582.2384.4484.26-4.33%705,230
Aug 2, 202488.8489.3986.6888.2688.08-4.33%415,591
Aug 1, 202496.1896.6690.7792.2591.83-4.23%460,711
Jul 31, 202497.1798.2495.6696.3295.88-0.74%390,600
Jul 30, 202495.9697.2095.1897.0496.601.24%316,976
Jul 29, 202497.8697.9595.5895.8595.41-2.02%356,858
Jul 26, 202497.4598.5894.2997.8397.380.89%383,302
Jul 25, 202494.0997.8494.0996.9796.532.98%475,914
Jul 24, 202495.7797.1693.7794.1693.73-2.55%442,105
Jul 23, 202493.7297.4093.7296.6296.182.06%580,196
Jul 22, 202492.7595.1391.0594.6794.241.70%493,193
Jul 19, 202493.1194.7992.4093.0992.66-0.59%914,523
Jul 18, 202493.2597.4992.2393.6493.21-0.35%1,377,546
Jul 17, 202486.4595.1785.8693.9793.542.98%1,096,609
Jul 16, 202489.4892.0489.4891.2590.832.84%778,125
Jul 15, 202487.0090.1686.9488.7388.323.29%788,770
Jul 12, 202485.4387.1784.9885.9085.511.07%901,008
Jul 11, 202481.2785.1080.9384.9984.606.03%967,940
Jul 10, 202478.1580.3778.0880.1679.792.56%368,464
Jul 9, 202476.9278.3976.7578.1677.801.34%520,985
Jul 8, 202477.7978.3477.0877.1376.780.21%447,552
Jul 5, 202478.0878.3676.8176.9776.62-1.57%782,680
Jul 3, 202480.3980.3978.1678.2077.84-2.53%248,355
Jul 2, 202479.0580.6079.0580.2379.861.33%518,753