PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	97.35	98.06	96.83	97.15	97.15	-0.18%	679,347
May 21, 2026	95.89	97.47	95.35	97.33	97.33	0.56%	649,635
May 20, 2026	96.25	97.04	92.66	96.79	96.79	2.61%	889,848
May 19, 2026	94.52	95.04	93.29	94.33	94.33	-0.50%	637,820
May 18, 2026	94.33	95.62	94.01	94.80	94.80	0.83%	892,810
May 15, 2026	95.56	95.56	92.87	94.02	94.02	-1.49%	869,274
May 14, 2026	95.22	96.25	94.42	95.44	95.44	1.21%	865,556
May 13, 2026	95.91	96.58	93.65	94.30	94.30	-2.26%	1,319,271
May 12, 2026	96.74	97.04	94.54	96.48	96.48	-0.05%	932,900
May 11, 2026	98.20	98.20	96.18	96.53	96.53	-1.39%	1,047,535
May 8, 2026	98.93	99.72	97.34	97.89	97.89	-0.78%	882,522
May 7, 2026	99.65	100.74	98.24	98.66	98.66	-1.01%	1,046,357
May 6, 2026	99.94	101.25	99.42	99.67	99.67	0.67%	1,459,120
May 5, 2026	97.84	99.25	97.69	99.01	99.01	1.27%	1,081,145
May 4, 2026	97.85	99.51	97.21	97.77	97.77	-0.88%	1,226,568
May 1, 2026	98.50	99.46	97.49	98.64	98.64	0.20%	936,071
Apr 30, 2026	97.13	99.75	96.99	98.94	98.44	1.26%	939,228
Apr 29, 2026	99.35	99.43	97.13	97.71	97.22	-1.20%	1,365,158
Apr 28, 2026	99.28	99.93	98.07	98.90	98.40	0.71%	1,695,142
Apr 27, 2026	95.49	98.56	95.14	98.20	97.70	2.46%	3,773,908
Apr 24, 2026	99.08	99.39	95.33	95.84	95.36	-3.27%	1,435,777
Apr 23, 2026	96.69	99.54	95.03	99.08	98.58	3.50%	2,085,930
Apr 22, 2026	97.90	97.90	95.26	95.73	95.25	-1.73%	1,546,748
Apr 21, 2026	98.09	99.29	96.94	97.42	96.93	-0.98%	1,157,438
Apr 20, 2026	96.52	99.23	96.52	98.38	97.88	1.36%	1,722,328
Apr 17, 2026	94.67	97.95	94.67	97.06	96.57	4.21%	1,620,979
Apr 16, 2026	93.94	94.30	92.86	93.14	92.67	-0.90%	847,124
Apr 15, 2026	93.97	95.22	93.28	93.99	93.52	0.30%	1,342,679
Apr 14, 2026	92.47	94.37	91.66	93.71	93.24	0.93%	1,347,911
Apr 13, 2026	91.95	93.02	90.88	92.85	92.38	0.36%	1,425,129
Apr 10, 2026	93.20	93.30	92.21	92.52	92.05	-1.14%	903,540
Apr 9, 2026	90.51	93.98	90.51	93.59	93.12	2.74%	1,727,634
Apr 8, 2026	91.00	93.31	90.70	91.09	90.63	3.15%	2,080,339
Apr 7, 2026	88.64	89.34	87.63	88.31	87.86	0.09%	1,488,688
Apr 6, 2026	87.41	88.53	87.01	88.23	87.78	0.87%	799,496
Apr 2, 2026	85.54	88.16	85.24	87.47	87.03	-0.43%	1,053,752
Apr 1, 2026	87.30	88.45	86.85	87.85	87.41	1.99%	2,107,328
Mar 31, 2026	85.23	86.84	84.16	86.14	85.70	2.98%	1,317,603
Mar 30, 2026	83.58	84.54	82.44	83.65	83.23	0.84%	1,051,349
Mar 27, 2026	84.09	84.40	82.73	82.95	82.53	-2.04%	1,000,237
Mar 26, 2026	83.90	84.99	83.63	84.68	84.25	-0.21%	1,409,078
Mar 25, 2026	84.80	85.98	83.35	84.86	84.43	0.90%	901,391
Mar 24, 2026	82.58	85.37	82.58	84.10	83.67	0.30%	1,555,512
Mar 23, 2026	85.63	86.05	83.81	83.85	83.43	0.81%	1,337,340
Mar 20, 2026	83.00	83.69	82.34	83.18	82.76	0.29%	4,024,203
Mar 19, 2026	81.87	83.51	81.08	82.94	82.52	1.02%	1,314,246
Mar 18, 2026	82.71	83.62	82.03	82.10	81.69	-1.27%	1,520,128
Mar 17, 2026	84.59	85.22	82.96	83.16	82.74	-0.20%	1,263,615
Mar 16, 2026	83.78	85.10	83.30	83.33	82.91	0.53%	1,770,252
Mar 13, 2026	84.12	84.92	82.75	82.89	82.47	-0.79%	1,057,444