Pinnacle Financial Partners, Inc. (PNFP)
NYSE: PNFP · Real-Time Price · USD
98.64
0.00 (0.00%)
At close: May 1, 2026, 4:00 PM EDT
99.27
+0.63 (0.64%)
Pre-market: May 4, 2026, 7:50 AM EDT
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 98.50 | 99.46 | 97.49 | 98.64 | 98.64 | -0.30% | 933,484 |
| 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 |
| Apr 1, 2026 | 87.30 | 88.45 | 86.85 | 87.85 | 87.41 | 1.99% | 2,107,328 |
| Mar 31, 2026 | 85.23 | 86.84 | 84.16 | 86.14 | 85.70 | 2.98% | 1,317,603 |
| Mar 30, 2026 | 83.58 | 84.54 | 82.44 | 83.65 | 83.23 | 0.84% | 1,051,349 |
| Mar 27, 2026 | 84.09 | 84.40 | 82.73 | 82.95 | 82.53 | -2.04% | 1,000,237 |
| Mar 26, 2026 | 83.90 | 84.99 | 83.63 | 84.68 | 84.25 | -0.21% | 1,409,078 |
| Mar 25, 2026 | 84.80 | 85.98 | 83.35 | 84.86 | 84.43 | 0.90% | 901,391 |
| Mar 24, 2026 | 82.58 | 85.37 | 82.58 | 84.10 | 83.67 | 0.30% | 1,555,512 |
| Mar 23, 2026 | 85.63 | 86.05 | 83.81 | 83.85 | 83.43 | 0.81% | 1,337,340 |
| Mar 20, 2026 | 83.00 | 83.69 | 82.34 | 83.18 | 82.76 | 0.29% | 4,024,203 |
| Mar 19, 2026 | 81.87 | 83.51 | 81.08 | 82.94 | 82.52 | 1.02% | 1,314,246 |
| Mar 18, 2026 | 82.71 | 83.62 | 82.03 | 82.10 | 81.69 | -1.27% | 1,520,128 |
| Mar 17, 2026 | 84.59 | 85.22 | 82.96 | 83.16 | 82.74 | -0.20% | 1,263,615 |
| Mar 16, 2026 | 83.78 | 85.10 | 83.30 | 83.33 | 82.91 | 0.53% | 1,770,252 |
| Mar 13, 2026 | 84.12 | 84.92 | 82.75 | 82.89 | 82.47 | -0.79% | 1,057,444 |
| Mar 12, 2026 | 83.18 | 84.30 | 82.53 | 83.55 | 83.13 | -1.86% | 1,594,901 |
| Mar 11, 2026 | 85.75 | 86.18 | 83.11 | 85.13 | 84.70 | -1.58% | 1,369,276 |
| Mar 10, 2026 | 87.50 | 89.33 | 85.65 | 86.50 | 86.06 | -0.91% | 1,533,919 |
| Mar 9, 2026 | 87.17 | 88.22 | 84.15 | 87.29 | 86.85 | -1.47% | 1,907,255 |
| Mar 6, 2026 | 88.00 | 88.91 | 86.01 | 88.59 | 88.14 | -2.23% | 1,359,495 |
| Mar 5, 2026 | 90.50 | 91.60 | 89.81 | 90.61 | 90.15 | -0.98% | 987,529 |
| Mar 4, 2026 | 91.28 | 92.38 | 90.00 | 91.51 | 91.05 | 0.31% | 2,732,420 |
| Mar 3, 2026 | 90.45 | 92.49 | 88.44 | 91.23 | 90.77 | -1.55% | 1,450,567 |
| Mar 2, 2026 | 88.56 | 93.30 | 87.77 | 92.67 | 92.20 | 2.10% | 1,456,018 |
| Feb 27, 2026 | 93.74 | 94.64 | 88.50 | 90.76 | 90.30 | -5.57% | 2,984,131 |
| Feb 26, 2026 | 95.48 | 97.80 | 94.68 | 96.11 | 95.62 | 0.78% | 1,164,244 |
| Feb 25, 2026 | 95.03 | 96.74 | 94.30 | 95.37 | 94.89 | 1.27% | 1,207,882 |
| Feb 24, 2026 | 94.22 | 95.12 | 93.50 | 94.17 | 93.69 | -0.53% | 1,115,101 |
| Feb 23, 2026 | 101.30 | 101.50 | 94.42 | 94.67 | 94.19 | -6.23% | 1,432,577 |
| Feb 20, 2026 | 99.70 | 101.24 | 98.15 | 100.96 | 100.45 | 1.85% | 1,550,442 |