PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	100.34	101.80	100.07	100.64	100.64	-0.35%	1,154,046
Nov 5, 2026	105.99	107.10	101.03	101.49	100.99	-2.66%	967,870
Nov 4, 2026	105.66	107.09	103.09	104.26	103.75	1.32%	1,348,959
Nov 3, 2026	104.09	104.99	102.75	102.90	102.39	-1.36%	1,471,654
Nov 2, 2026	102.46	105.24	102.23	104.32	103.81	2.62%	1,136,156
Oct 30, 2026	103.06	103.07	100.64	101.66	101.16	-0.05%	1,349,905
Oct 29, 2026	100.27	101.84	100.27	101.71	101.21	2.24%	1,109,321
Oct 28, 2026	99.95	100.51	98.54	99.48	98.99	-0.25%	711,436
Oct 27, 2026	101.13	101.13	99.59	99.73	99.24	-0.58%	890,135
Oct 26, 2026	101.51	101.90	100.30	100.31	99.82	-0.04%	928,403
Oct 23, 2026	101.46	102.09	100.00	100.35	99.86	-0.11%	1,698,230
Oct 22, 2026	98.09	100.59	97.80	100.46	99.97	2.29%	2,124,538
Oct 21, 2026	96.00	98.70	94.46	98.21	97.73	3.06%	2,348,333
Oct 20, 2026	94.10	96.26	94.10	95.29	94.82	1.48%	1,236,115
Oct 19, 2026	94.46	94.90	93.84	93.90	93.44	-0.87%	716,282
Oct 16, 2026	95.03	96.42	94.10	94.72	94.25	0.35%	705,664
Oct 15, 2026	93.47	94.87	92.56	94.39	93.92	1.66%	754,730
Oct 14, 2026	91.73	93.07	91.59	92.85	92.39	-0.73%	770,070
Oct 13, 2026	94.87	96.09	93.01	93.53	93.07	-1.04%	940,506
Oct 12, 2026	94.00	95.11	93.51	94.51	94.04	0.55%	615,656
Oct 9, 2026	94.34	94.63	93.44	93.99	93.53	-0.72%	590,755
Oct 8, 2026	92.57	94.76	92.33	94.67	94.20	1.70%	1,002,854
Oct 7, 2026	94.88	94.93	92.03	93.09	92.63	-3.17%	1,419,760
Oct 6, 2026	96.38	97.87	95.93	96.14	95.67	0.12%	1,443,260
Oct 5, 2026	95.90	97.08	95.01	96.02	95.55	-0.07%	1,473,031
Oct 2, 2026	95.60	96.99	94.93	96.09	95.62	1.54%	1,701,400
Oct 1, 2026	92.93	95.07	91.40	94.63	94.16	1.09%	1,698,513
Sep 30, 2026	94.79	95.43	93.19	93.61	93.15	0.10%	1,225,162
Sep 29, 2026	93.54	93.73	92.10	93.52	93.06	0.06%	1,211,628
Sep 28, 2026	95.14	95.14	93.37	93.46	93.00	-1.59%	808,728
Sep 25, 2026	94.40	95.59	94.03	94.97	94.50	1.16%	842,038
Sep 24, 2026	93.72	94.07	92.28	93.88	93.42	0.51%	842,607
Sep 23, 2026	94.65	95.20	93.35	93.40	92.94	-1.27%	973,826
Sep 22, 2026	97.42	98.52	94.58	94.60	94.13	-1.96%	1,100,062
Sep 21, 2026	97.50	97.69	96.16	96.49	96.01	-0.27%	776,206
Sep 18, 2026	96.41	97.25	95.38	96.75	96.27	-0.02%	2,911,883
Sep 17, 2026	97.20	97.39	95.02	96.77	96.29	0.73%	1,162,465
Sep 16, 2026	99.42	99.97	94.60	96.07	95.60	-3.29%	939,768
Sep 15, 2026	100.31	100.91	99.09	99.34	98.85	-0.75%	590,858
Sep 14, 2026	99.35	101.08	99.12	100.09	99.60	0.83%	788,547
Sep 11, 2026	100.00	100.43	97.60	99.27	98.78	0.13%	983,646
Sep 10, 2026	99.23	99.71	97.94	99.14	98.65	0.01%	810,518
Sep 9, 2026	100.25	100.60	98.99	99.13	98.64	-1.57%	856,765
Sep 8, 2026	101.45	102.05	100.19	100.71	100.21	-0.30%	793,128
Sep 4, 2026	100.95	101.97	99.41	101.01	100.51	-0.36%	533,985
Sep 3, 2026	100.55	101.79	100.23	101.37	100.87	1.28%	724,040
Sep 2, 2026	98.27	101.49	98.11	100.09	99.60	3.15%	1,335,691
Sep 1, 2026	99.73	100.44	96.71	97.03	96.55	-2.94%	1,335,129
Aug 31, 2026	100.81	101.71	99.11	99.97	99.48	-1.11%	1,010,979
Aug 28, 2026	101.54	102.41	100.52	101.09	100.59	0.11%	916,763