PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	93.47	94.56	92.56	93.63	93.63	0.84%	148,821
Oct 14, 2026	91.73	93.07	91.59	92.85	92.85	-0.73%	769,186
Oct 13, 2026	94.87	96.09	93.01	93.53	93.53	-1.04%	940,503
Oct 12, 2026	94.00	95.11	93.51	94.51	94.51	0.55%	615,027
Oct 9, 2026	94.34	94.63	93.44	93.99	93.99	-0.72%	589,962
Oct 8, 2026	92.57	94.76	92.33	94.67	94.67	1.70%	999,629
Oct 7, 2026	94.88	94.93	92.03	93.09	93.09	-3.17%	1,419,620
Oct 6, 2026	96.38	97.87	95.93	96.14	96.14	0.12%	1,442,184
Oct 5, 2026	95.90	97.08	95.01	96.02	96.02	-0.07%	1,469,297
Oct 2, 2026	95.60	96.99	94.93	96.09	96.09	1.54%	1,687,976
Oct 1, 2026	92.93	95.07	91.40	94.63	94.63	1.09%	1,698,282
Sep 30, 2026	94.79	95.43	93.19	93.61	93.61	0.10%	1,223,112
Sep 29, 2026	93.54	93.73	92.10	93.52	93.52	0.06%	1,211,628
Sep 28, 2026	95.14	95.14	93.37	93.46	93.46	-1.59%	808,728
Sep 25, 2026	94.40	95.59	94.03	94.97	94.97	1.16%	842,038
Sep 24, 2026	93.72	94.07	92.28	93.88	93.88	0.51%	842,607
Sep 23, 2026	94.65	95.20	93.35	93.40	93.40	-1.27%	973,826
Sep 22, 2026	97.42	98.52	94.58	94.60	94.60	-1.96%	1,100,062
Sep 21, 2026	97.50	97.69	96.16	96.49	96.49	-0.27%	776,206
Sep 18, 2026	96.41	97.25	95.38	96.75	96.75	-0.02%	2,911,883
Sep 17, 2026	97.20	97.39	95.02	96.77	96.77	0.73%	1,162,465
Sep 16, 2026	99.42	99.97	94.60	96.07	96.07	-3.29%	939,768
Sep 15, 2026	100.31	100.91	99.09	99.34	99.34	-0.75%	590,858
Sep 14, 2026	99.35	101.08	99.12	100.09	100.09	0.83%	788,547
Sep 11, 2026	100.00	100.43	97.60	99.27	99.27	0.13%	983,646
Sep 10, 2026	99.23	99.71	97.94	99.14	99.14	0.01%	810,518
Sep 9, 2026	100.25	100.60	98.99	99.13	99.13	-1.57%	856,765
Sep 8, 2026	101.45	102.05	100.19	100.71	100.71	-0.30%	793,128
Sep 4, 2026	100.95	101.97	99.41	101.01	101.01	-0.36%	533,985
Sep 3, 2026	100.55	101.79	100.23	101.37	101.37	1.28%	724,040
Sep 2, 2026	98.27	101.49	98.11	100.09	100.09	3.15%	1,335,691
Sep 1, 2026	99.73	100.44	96.71	97.03	97.03	-2.94%	1,335,129
Aug 31, 2026	100.81	101.71	99.11	99.97	99.97	-1.11%	1,010,979
Aug 28, 2026	101.54	102.41	100.52	101.09	101.09	0.11%	916,763
Aug 27, 2026	100.98	101.83	99.80	100.98	100.98	-0.59%	1,031,667
Aug 26, 2026	101.06	102.21	101.00	101.58	101.58	0.80%	732,152
Aug 25, 2026	101.52	101.52	100.25	100.77	100.77	-0.56%	881,148
Aug 24, 2026	102.06	103.38	101.32	101.34	101.34	-0.90%	704,845
Aug 21, 2026	102.69	103.48	101.03	102.26	102.26	0.26%	683,993
Aug 20, 2026	101.47	102.50	100.94	101.99	101.99	0.31%	1,033,230
Aug 19, 2026	104.61	104.81	101.40	101.67	101.67	-2.74%	930,917
Aug 18, 2026	107.40	107.51	104.46	104.53	104.53	-2.63%	1,114,983
Aug 17, 2026	107.57	108.40	107.02	107.35	107.35	-0.61%	773,098
Aug 14, 2026	106.81	108.09	106.36	108.01	108.01	0.81%	685,920
Aug 13, 2026	107.39	108.16	106.80	107.14	107.14	0.29%	701,264
Aug 12, 2026	105.79	107.01	105.00	106.83	106.83	1.07%	860,018
Aug 11, 2026	104.67	106.36	104.45	105.70	105.70	1.10%	777,797
Aug 10, 2026	103.52	105.10	103.52	104.55	104.55	-0.12%	824,702
Aug 7, 2026	105.73	107.52	104.63	104.68	104.68	-1.18%	969,512
Aug 6, 2026	108.00	108.44	105.94	106.43	105.93	-0.86%	913,266