Pinnacle Financial Partners, Inc. (PNFPP)
NASDAQ: PNFPP · Real-Time Price · USD · Preferred Stock
24.25
+0.17 (0.71%)
Jul 2, 2025, 4:00 PM - Market closed
PNFPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 24.10 | 24.30 | 24.10 | 24.25 | 24.25 | 0.71% | 12,763 |
| Jul 1, 2025 | 24.00 | 24.21 | 24.00 | 24.08 | 24.08 | 0.71% | 25,930 |
| Jun 30, 2025 | 24.46 | 24.50 | 23.82 | 23.91 | 23.91 | -2.17% | 149,614 |
| Jun 27, 2025 | 24.49 | 24.69 | 24.44 | 24.44 | 24.44 | -0.20% | 3,087 |
| Jun 26, 2025 | 24.44 | 24.49 | 24.31 | 24.49 | 24.49 | 1.28% | 19,629 |
| Jun 25, 2025 | 24.25 | 24.37 | 24.18 | 24.18 | 24.18 | -0.76% | 13,256 |
| Jun 24, 2025 | 24.29 | 24.49 | 24.23 | 24.37 | 24.37 | 0.27% | 7,904 |
| Jun 23, 2025 | 24.30 | 24.31 | 24.10 | 24.30 | 24.30 | 0.70% | 6,416 |
| Jun 20, 2025 | 24.23 | 24.31 | 24.10 | 24.13 | 24.13 | 0.33% | 5,689 |
| Jun 18, 2025 | 24.52 | 24.52 | 24.01 | 24.05 | 24.05 | -1.35% | 19,540 |
| Jun 17, 2025 | 24.05 | 24.53 | 24.05 | 24.38 | 24.38 | 1.02% | 13,332 |
| Jun 16, 2025 | 24.21 | 24.21 | 24.04 | 24.14 | 24.14 | 0.10% | 6,231 |
| Jun 13, 2025 | 24.12 | 24.23 | 24.07 | 24.11 | 24.11 | -0.04% | 11,017 |
| Jun 12, 2025 | 24.20 | 24.30 | 24.06 | 24.12 | 24.12 | 0.29% | 8,778 |
| Jun 11, 2025 | 24.15 | 24.25 | 24.05 | 24.05 | 24.05 | -0.82% | 5,619 |
| Jun 10, 2025 | 24.11 | 24.29 | 24.00 | 24.25 | 24.25 | 0.75% | 11,257 |
| Jun 9, 2025 | 24.02 | 24.29 | 24.02 | 24.07 | 24.07 | 0.19% | 4,847 |
| Jun 6, 2025 | 24.29 | 24.56 | 24.01 | 24.02 | 24.02 | -0.36% | 19,345 |
| Jun 5, 2025 | 24.08 | 24.29 | 24.08 | 24.11 | 24.11 | -0.21% | 21,517 |
| Jun 4, 2025 | 24.17 | 24.18 | 23.99 | 24.16 | 24.16 | 0.42% | 8,018 |
| Jun 3, 2025 | 24.00 | 24.15 | 23.88 | 24.06 | 24.06 | 0.25% | 3,523 |
| Jun 2, 2025 | 24.02 | 24.49 | 23.85 | 24.00 | 24.00 | 1.01% | 46,144 |
| May 30, 2025 | 24.00 | 24.21 | 23.68 | 23.76 | 23.76 | -1.16% | 51,744 |
| May 29, 2025 | 24.05 | 24.16 | 23.90 | 24.04 | 24.04 | 0.38% | 8,352 |
| May 28, 2025 | 24.22 | 24.22 | 23.93 | 23.95 | 23.95 | -0.60% | 31,355 |
| May 27, 2025 | 24.12 | 24.23 | 24.00 | 24.10 | 24.10 | -0.02% | 53,716 |
| May 23, 2025 | 24.21 | 24.23 | 24.00 | 24.10 | 24.10 | 0.21% | 12,238 |
| May 22, 2025 | 24.15 | 24.23 | 24.01 | 24.05 | 24.05 | 0.17% | 16,682 |
| May 21, 2025 | 24.29 | 24.29 | 24.01 | 24.01 | 24.01 | -0.70% | 19,757 |
| May 20, 2025 | 24.14 | 24.29 | 23.95 | 24.18 | 24.18 | 0.42% | 22,188 |
| May 19, 2025 | 24.00 | 24.30 | 23.93 | 24.08 | 24.08 | 0.04% | 11,263 |
| May 16, 2025 | 23.94 | 24.24 | 23.90 | 24.07 | 24.07 | -0.86% | 13,215 |
| May 15, 2025 | 24.39 | 24.50 | 24.25 | 24.28 | 23.86 | -0.08% | 152,506 |
| May 14, 2025 | 24.34 | 24.55 | 24.29 | 24.30 | 23.88 | -0.41% | 33,665 |
| May 13, 2025 | 24.35 | 24.53 | 24.33 | 24.40 | 23.98 | 0.29% | 31,935 |
| May 12, 2025 | 24.64 | 24.66 | 24.32 | 24.33 | 23.91 | -0.29% | 11,292 |
| May 9, 2025 | 24.52 | 24.52 | 24.32 | 24.40 | 23.98 | - | 12,104 |
| May 8, 2025 | 24.56 | 24.59 | 24.30 | 24.40 | 23.98 | -0.31% | 15,206 |
| May 7, 2025 | 24.59 | 24.59 | 24.40 | 24.48 | 24.05 | 0.39% | 8,800 |
| May 6, 2025 | 24.59 | 24.59 | 24.26 | 24.38 | 23.96 | 0.12% | 5,097 |
| May 5, 2025 | 24.60 | 24.76 | 24.32 | 24.35 | 23.93 | -0.86% | 5,472 |
| May 2, 2025 | 24.33 | 24.75 | 24.21 | 24.56 | 24.13 | 0.66% | 19,159 |
| May 1, 2025 | 24.40 | 24.40 | 24.30 | 24.40 | 23.98 | - | 5,434 |
| Apr 30, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 23.98 | 0.37% | 21,822 |
| Apr 29, 2025 | 24.05 | 24.40 | 24.05 | 24.31 | 23.89 | 0.70% | 7,712 |
| Apr 28, 2025 | 24.28 | 24.50 | 24.00 | 24.14 | 23.72 | -1.07% | 9,298 |
| Apr 25, 2025 | 24.51 | 24.51 | 24.33 | 24.40 | 23.98 | -0.04% | 8,930 |
| Apr 24, 2025 | 24.36 | 24.58 | 24.34 | 24.41 | 23.99 | 0.45% | 7,434 |
| Apr 23, 2025 | 24.54 | 24.70 | 24.30 | 24.30 | 23.88 | -0.67% | 12,950 |
| Apr 22, 2025 | 24.33 | 24.95 | 24.27 | 24.46 | 24.04 | 1.05% | 4,669 |