PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	93.72	94.07	92.28	93.88	93.88	0.51%	834,793
Sep 23, 2026	94.65	95.20	93.35	93.40	93.40	-1.27%	973,716
Sep 22, 2026	97.42	98.52	94.58	94.60	94.60	-1.96%	1,099,799
Sep 21, 2026	97.50	97.69	96.16	96.49	96.49	-0.27%	758,996
Sep 18, 2026	96.41	97.25	95.38	96.75	96.75	-0.02%	2,813,755
Sep 17, 2026	97.20	97.39	95.02	96.77	96.77	0.73%	1,126,075
Sep 16, 2026	99.42	99.97	94.60	96.07	96.07	-3.29%	934,063
Sep 15, 2026	100.31	100.91	99.09	99.34	99.34	-0.75%	583,329
Sep 14, 2026	99.35	101.08	99.12	100.09	100.09	0.83%	779,261
Sep 11, 2026	100.00	100.43	97.60	99.27	99.27	0.13%	970,796
Sep 10, 2026	99.23	99.71	97.94	99.14	99.14	0.01%	810,514
Sep 9, 2026	100.25	100.60	98.99	99.13	99.13	-1.57%	844,568
Sep 8, 2026	101.45	102.05	100.19	100.71	100.71	-0.30%	793,064
Sep 4, 2026	100.95	101.97	99.41	101.01	101.01	-0.36%	533,982
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
Aug 5, 2026	109.74	110.00	107.25	107.35	106.85	-1.54%	1,310,392
Aug 4, 2026	107.40	110.33	107.11	109.03	108.52	1.39%	1,186,352
Aug 3, 2026	105.13	107.95	105.13	107.54	107.03	2.20%	1,112,714
Jul 31, 2026	105.20	105.61	104.54	105.23	104.74	0.37%	1,007,557
Jul 30, 2026	105.18	105.44	104.28	104.84	104.35	0.10%	871,516
Jul 29, 2026	104.02	106.63	103.09	104.74	104.25	-0.48%	1,617,225
Jul 28, 2026	103.03	106.49	101.00	105.25	104.76	2.12%	1,908,716
Jul 27, 2026	102.99	104.30	102.64	103.06	102.58	0.45%	1,878,438
Jul 24, 2026	99.62	102.84	98.00	102.60	102.12	2.80%	1,818,154
Jul 23, 2026	95.75	99.90	94.36	99.81	99.34	2.52%	2,704,515
Jul 22, 2026	97.34	97.65	96.30	97.36	96.90	0.59%	1,304,910
Jul 21, 2026	99.33	99.69	96.48	96.79	96.34	-2.63%	1,439,699
Jul 20, 2026	101.07	101.09	99.28	99.40	98.93	-1.63%	960,199
Jul 17, 2026	102.57	102.72	100.40	101.05	100.58	-2.16%	1,217,751
Jul 16, 2026	100.19	103.83	100.19	103.28	102.79	3.48%	1,546,498