Pinnacle Financial Partners, Inc. (PNFPP)
NASDAQ: PNFPP · Real-Time Price · USD · Preferred Stock
24.43
+0.02 (0.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PNFPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.51 | 24.51 | 24.33 | 24.40 | 24.40 | -0.04% | 8,930 |
| Apr 24, 2025 | 24.36 | 24.58 | 24.34 | 24.41 | 24.41 | 0.45% | 7,434 |
| Apr 23, 2025 | 24.54 | 24.70 | 24.30 | 24.30 | 24.30 | -0.67% | 12,950 |
| Apr 22, 2025 | 24.33 | 24.95 | 24.27 | 24.46 | 24.46 | 1.05% | 4,669 |
| Apr 21, 2025 | 24.29 | 24.80 | 24.21 | 24.21 | 24.21 | -0.21% | 15,888 |
| Apr 17, 2025 | 24.30 | 24.62 | 24.25 | 24.26 | 24.26 | -0.14% | 23,676 |
| Apr 16, 2025 | 24.22 | 24.39 | 24.05 | 24.30 | 24.30 | 0.11% | 13,765 |
| Apr 15, 2025 | 24.11 | 24.40 | 24.06 | 24.27 | 24.27 | 0.92% | 14,217 |
| Apr 14, 2025 | 24.03 | 24.17 | 24.01 | 24.05 | 24.05 | 0.23% | 5,305 |
| Apr 11, 2025 | 24.20 | 24.20 | 23.99 | 23.99 | 23.99 | -0.54% | 11,492 |
| Apr 10, 2025 | 23.93 | 24.22 | 23.88 | 24.12 | 24.12 | 1.22% | 6,821 |
| Apr 9, 2025 | 24.18 | 24.20 | 23.76 | 23.83 | 23.83 | -0.42% | 19,338 |
| Apr 8, 2025 | 24.32 | 24.44 | 23.92 | 23.93 | 23.93 | -1.07% | 33,693 |
| Apr 7, 2025 | 24.00 | 24.33 | 24.00 | 24.19 | 24.19 | -0.29% | 32,047 |
| Apr 4, 2025 | 24.11 | 24.40 | 24.10 | 24.26 | 24.26 | -0.53% | 33,452 |
| Apr 3, 2025 | 24.24 | 24.59 | 24.11 | 24.39 | 24.39 | 0.16% | 24,637 |
| Apr 2, 2025 | 24.29 | 24.59 | 24.23 | 24.35 | 24.35 | 0.25% | 18,140 |
| Apr 1, 2025 | 24.27 | 24.37 | 24.17 | 24.29 | 24.29 | 0.79% | 33,129 |
| Mar 31, 2025 | 24.49 | 24.70 | 24.10 | 24.10 | 24.10 | -1.95% | 47,778 |
| Mar 28, 2025 | 24.49 | 24.67 | 24.49 | 24.58 | 24.58 | 0.61% | 6,242 |
| Mar 27, 2025 | 24.70 | 24.75 | 24.43 | 24.43 | 24.43 | -1.34% | 19,175 |
| Mar 26, 2025 | 24.80 | 24.89 | 24.69 | 24.76 | 24.76 | -0.56% | 8,436 |
| Mar 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.61% | 569 |
| Mar 24, 2025 | 24.82 | 24.89 | 24.75 | 24.75 | 24.75 | -0.24% | 7,331 |
| Mar 21, 2025 | 24.82 | 24.95 | 24.81 | 24.81 | 24.81 | -0.72% | 13,856 |
| Mar 20, 2025 | 24.90 | 24.99 | 24.82 | 24.99 | 24.99 | -0.24% | 9,841 |
| Mar 19, 2025 | 24.94 | 25.05 | 24.81 | 25.05 | 25.05 | 1.01% | 5,068 |
| Mar 18, 2025 | 24.90 | 24.95 | 24.75 | 24.80 | 24.80 | -0.25% | 6,952 |
| Mar 17, 2025 | 24.80 | 24.95 | 24.80 | 24.86 | 24.86 | 0.15% | 9,910 |
| Mar 14, 2025 | 24.81 | 24.98 | 24.81 | 24.83 | 24.83 | -0.49% | 15,632 |
| Mar 13, 2025 | 24.84 | 24.95 | 24.70 | 24.95 | 24.95 | 0.40% | 5,546 |
| Mar 12, 2025 | 24.84 | 24.85 | 24.70 | 24.85 | 24.85 | 0.34% | 8,331 |
| Mar 11, 2025 | 24.85 | 24.95 | 24.66 | 24.77 | 24.77 | -0.34% | 11,035 |
| Mar 10, 2025 | 24.73 | 25.00 | 24.73 | 24.85 | 24.85 | 0.36% | 21,602 |
| Mar 7, 2025 | 24.81 | 24.89 | 24.72 | 24.76 | 24.76 | 0.20% | 5,834 |
| Mar 6, 2025 | 24.80 | 24.80 | 24.71 | 24.71 | 24.71 | -0.51% | 4,111 |
| Mar 5, 2025 | 24.75 | 24.90 | 24.75 | 24.84 | 24.84 | 0.31% | 12,756 |
| Mar 4, 2025 | 24.96 | 24.96 | 24.75 | 24.76 | 24.76 | -0.76% | 7,576 |
| Mar 3, 2025 | 25.29 | 25.29 | 24.76 | 24.95 | 24.95 | -1.19% | 18,250 |
| Feb 28, 2025 | 24.79 | 25.25 | 24.67 | 25.25 | 25.25 | 2.31% | 26,290 |
| Feb 27, 2025 | 24.91 | 24.95 | 24.68 | 24.68 | 24.68 | -0.76% | 10,158 |
| Feb 26, 2025 | 25.05 | 25.05 | 24.83 | 24.87 | 24.87 | -0.69% | 7,728 |
| Feb 25, 2025 | 25.02 | 25.07 | 25.00 | 25.04 | 25.04 | 0.02% | 4,018 |
| Feb 24, 2025 | 25.01 | 25.05 | 25.01 | 25.04 | 25.04 | -0.12% | 1,195 |
| Feb 21, 2025 | 24.79 | 25.07 | 24.79 | 25.07 | 25.07 | 1.01% | 13,374 |
| Feb 20, 2025 | 25.02 | 25.03 | 24.77 | 24.82 | 24.82 | -0.67% | 15,502 |
| Feb 19, 2025 | 24.75 | 25.08 | 24.70 | 24.99 | 24.99 | 1.21% | 17,268 |
| Feb 18, 2025 | 24.67 | 24.90 | 24.67 | 24.69 | 24.69 | 0.33% | 15,292 |
| Feb 14, 2025 | 24.70 | 24.78 | 24.60 | 24.61 | 24.61 | -1.48% | 11,965 |
| Feb 13, 2025 | 24.97 | 25.00 | 24.95 | 24.98 | 24.56 | 0.20% | 13,873 |