Pinnacle Financial Partners, Inc. (PNFP)

PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	119.00	119.15	114.78	114.88	114.88	-3.49%	762,418
Jul 14, 2025	117.73	119.98	117.73	119.04	119.04	0.71%	453,605
Jul 11, 2025	118.37	118.68	117.41	118.20	118.20	-1.20%	441,639
Jul 10, 2025	118.74	120.46	118.34	119.63	119.63	0.88%	441,975
Jul 9, 2025	118.77	119.56	117.90	118.59	118.59	0.37%	372,003
Jul 8, 2025	117.75	119.42	116.93	118.15	118.15	0.80%	455,718
Jul 7, 2025	117.24	118.97	116.07	117.21	117.21	-0.53%	520,309
Jul 3, 2025	117.24	119.55	117.24	117.83	117.83	0.71%	381,903
Jul 2, 2025	114.92	117.12	114.61	117.00	117.00	2.39%	555,208
Jul 1, 2025	110.17	115.17	110.06	114.27	114.27	3.49%	903,849
Jun 30, 2025	110.27	110.91	109.27	110.41	110.41	0.78%	624,540
Jun 27, 2025	109.69	110.19	108.54	109.56	109.56	0.30%	770,590
Jun 26, 2025	107.49	110.27	105.50	109.24	109.24	2.21%	525,465
Jun 25, 2025	108.78	108.78	106.77	106.87	106.87	-1.51%	486,828
Jun 24, 2025	108.49	110.29	108.18	108.51	108.51	0.90%	408,235
Jun 23, 2025	104.33	107.70	103.59	107.54	107.54	2.48%	489,098
Jun 20, 2025	104.45	105.17	104.23	104.94	104.94	1.30%	977,230
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.