Pinnacle Financial Partners, Inc. (PNFP)

PNFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	106.81	108.09	106.36	108.01	108.01	0.81%	685,718
Aug 13, 2026	107.39	108.16	106.80	107.14	107.14	0.29%	700,759
Aug 12, 2026	105.79	107.01	105.00	106.83	106.83	1.07%	853,030
Aug 11, 2026	104.67	106.36	104.45	105.70	105.70	1.10%	777,200
Aug 10, 2026	103.52	105.10	103.52	104.55	104.55	-0.12%	805,476
Aug 7, 2026	105.73	107.52	104.63	104.68	104.68	-1.18%	969,460
Aug 6, 2026	108.00	108.44	105.94	106.43	105.93	-0.86%	912,866
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
Jul 15, 2026	101.01	101.85	99.67	99.81	99.34	-0.81%	1,428,961
Jul 14, 2026	99.87	101.20	99.06	100.63	100.16	0.49%	819,884
Jul 13, 2026	100.35	100.89	99.40	100.14	99.67	-0.33%	996,730
Jul 10, 2026	100.86	101.00	99.56	100.47	100.00	0.10%	591,481
Jul 9, 2026	98.22	101.25	97.85	100.37	99.90	2.62%	825,956
Jul 8, 2026	99.81	100.16	96.82	97.81	97.35	-2.95%	1,245,530
Jul 7, 2026	100.28	101.28	99.55	100.78	100.31	0.50%	898,383
Jul 6, 2026	98.66	100.30	97.46	100.28	99.81	0.78%	758,885
Jul 2, 2026	101.84	101.84	98.12	99.50	99.03	-1.31%	1,133,128
Jul 1, 2026	101.48	102.61	100.16	100.82	100.35	-0.06%	1,393,020
Jun 30, 2026	100.34	101.39	100.02	100.88	100.41	0.12%	1,275,300
Jun 29, 2026	101.04	101.50	99.90	100.76	100.29	-0.28%	1,314,674
Jun 26, 2026	99.00	101.48	98.11	101.04	100.57	2.37%	2,514,971
Jun 25, 2026	97.84	98.96	96.59	98.70	98.24	1.73%	1,061,062
Jun 24, 2026	96.13	97.76	95.93	97.02	96.56	1.03%	1,770,607
Jun 23, 2026	96.38	96.99	95.51	96.03	95.58	-0.46%	1,407,884
Jun 22, 2026	96.11	97.91	95.77	96.47	96.02	0.36%	1,215,765
Jun 18, 2026	96.26	98.23	95.28	96.12	95.67	0.56%	1,833,460
Jun 17, 2026	98.09	99.26	94.66	95.58	95.13	-2.72%	1,432,052
Jun 16, 2026	97.42	98.35	96.88	98.25	97.79	2.26%	2,270,381
Jun 15, 2026	97.89	99.09	95.85	96.08	95.63	-0.29%	1,694,750
Jun 12, 2026	94.57	96.42	93.75	96.36	95.91	2.79%	1,234,732
Jun 11, 2026	93.76	94.30	91.74	93.74	93.30	0.68%	1,547,230
Jun 10, 2026	94.48	96.50	92.77	93.11	92.67	-2.20%	1,816,985
Jun 9, 2026	96.77	99.28	93.75	95.20	94.75	-1.34%	1,491,220
Jun 8, 2026	96.32	97.45	95.63	96.49	96.04	0.19%	1,281,890
Jun 5, 2026	96.34	97.42	95.53	96.31	95.86	-0.08%	1,050,988
Jun 4, 2026	95.52	97.12	95.09	96.39	95.94	3.09%	1,090,876

Data Source: S&P Global Market Intelligence Last updated: Aug 14, 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:

Aug 14, 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.