Pinnacle Financial Partners, Inc. (PNFP)

PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	94.57	96.42	93.75	96.36	96.36	2.79%	1,233,232
Jun 11, 2026	93.76	94.30	91.74	93.74	93.74	0.68%	1,547,204
Jun 10, 2026	94.48	96.50	92.77	93.11	93.11	-2.20%	1,816,046
Jun 9, 2026	96.77	99.28	93.75	95.20	95.20	-1.34%	1,491,220
Jun 8, 2026	96.32	97.45	95.63	96.49	96.49	0.19%	1,281,890
Jun 5, 2026	96.34	97.42	95.53	96.31	96.31	-0.08%	1,050,888
Jun 4, 2026	95.52	97.12	95.09	96.39	96.39	3.09%	1,090,869
Jun 3, 2026	95.90	96.63	93.14	93.50	93.50	-2.97%	1,667,252
Jun 2, 2026	95.60	97.00	95.06	96.36	96.36	0.78%	957,372
Jun 1, 2026	96.89	97.52	95.02	95.61	95.61	-2.18%	980,946
May 29, 2026	96.65	98.28	96.30	97.74	97.74	0.77%	2,523,140
May 28, 2026	97.38	97.97	96.55	96.99	96.99	-0.99%	669,145
May 27, 2026	98.63	99.33	97.71	97.96	97.96	-0.61%	610,467
May 26, 2026	97.70	99.23	97.70	98.56	98.56	1.45%	1,056,053
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.