Pinnacle Financial Partners, Inc. (PNFPP)
NASDAQ: PNFPP · Real-Time Price · USD · Preferred Stock
25.04
-0.02 (-0.07%)
Aug 22, 2025, 4:00 PM - Market closed
PNFPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 25.04 | -0.07% | 6,423 |
| Aug 21, 2025 | 24.97 | 25.06 | 24.91 | 25.06 | 25.06 | 0.24% | 4,795 |
| Aug 20, 2025 | 24.83 | 25.15 | 24.83 | 25.00 | 25.00 | - | 4,452 |
| Aug 19, 2025 | 24.92 | 25.00 | 24.76 | 25.00 | 25.00 | 0.20% | 7,537 |
| Aug 18, 2025 | 24.70 | 24.98 | 24.70 | 24.95 | 24.95 | 0.40% | 5,871 |
| Aug 15, 2025 | 24.72 | 24.97 | 24.60 | 24.85 | 24.85 | -0.51% | 9,752 |
| Aug 14, 2025 | 24.88 | 25.10 | 24.88 | 24.98 | 24.56 | 0.47% | 27,908 |
| Aug 13, 2025 | 25.00 | 25.00 | 24.80 | 24.86 | 24.44 | -1.15% | 19,526 |
| Aug 12, 2025 | 24.70 | 25.15 | 24.70 | 25.15 | 24.73 | 1.90% | 8,097 |
| Aug 11, 2025 | 24.89 | 24.90 | 24.68 | 24.68 | 24.26 | -1.08% | 17,014 |
| Aug 8, 2025 | 24.95 | 25.00 | 24.86 | 24.95 | 24.53 | -0.20% | 9,271 |
| Aug 7, 2025 | 25.06 | 25.10 | 25.00 | 25.00 | 24.58 | -0.12% | 7,945 |
| Aug 6, 2025 | 25.23 | 25.23 | 25.01 | 25.03 | 24.61 | -0.28% | 2,553 |
| Aug 5, 2025 | 25.18 | 25.20 | 25.04 | 25.10 | 24.68 | -0.32% | 5,561 |
| Aug 4, 2025 | 25.03 | 25.18 | 25.00 | 25.18 | 24.76 | 0.64% | 12,067 |
| Aug 1, 2025 | 25.28 | 25.35 | 24.82 | 25.02 | 24.60 | -1.69% | 28,481 |
| Jul 31, 2025 | 25.01 | 25.50 | 24.86 | 25.45 | 25.02 | 1.96% | 93,740 |
| Jul 30, 2025 | 25.10 | 25.10 | 24.86 | 24.96 | 24.54 | -0.32% | 17,795 |
| Jul 29, 2025 | 24.89 | 25.11 | 24.89 | 25.04 | 24.62 | 0.16% | 14,256 |
| Jul 28, 2025 | 24.70 | 25.00 | 24.65 | 25.00 | 24.58 | 0.89% | 30,400 |
| Jul 25, 2025 | 24.70 | 24.85 | 24.61 | 24.78 | 24.36 | -0.08% | 20,938 |
| Jul 24, 2025 | 24.76 | 24.80 | 24.60 | 24.80 | 24.38 | 0.61% | 8,959 |
| Jul 23, 2025 | 24.66 | 24.90 | 24.60 | 24.65 | 24.23 | -0.34% | 30,622 |
| Jul 22, 2025 | 24.90 | 24.93 | 24.66 | 24.73 | 24.32 | -0.67% | 7,422 |
| Jul 21, 2025 | 24.69 | 24.94 | 24.68 | 24.90 | 24.48 | 1.14% | 17,490 |
| Jul 18, 2025 | 24.72 | 24.74 | 24.51 | 24.62 | 24.20 | -0.08% | 13,377 |
| Jul 17, 2025 | 24.55 | 24.75 | 24.55 | 24.64 | 24.22 | 0.53% | 16,204 |
| Jul 16, 2025 | 24.50 | 24.72 | 24.50 | 24.51 | 24.10 | -0.72% | 8,707 |
| Jul 15, 2025 | 24.69 | 24.69 | 24.56 | 24.69 | 24.27 | 0.79% | 7,734 |
| Jul 14, 2025 | 24.84 | 24.84 | 24.50 | 24.50 | 24.08 | -0.79% | 9,422 |
| Jul 11, 2025 | 24.64 | 24.69 | 24.58 | 24.69 | 24.27 | 0.24% | 13,797 |
| Jul 10, 2025 | 24.50 | 24.68 | 24.40 | 24.63 | 24.21 | 0.45% | 11,767 |
| Jul 9, 2025 | 24.66 | 24.68 | 24.35 | 24.52 | 24.11 | -0.11% | 18,555 |
| Jul 8, 2025 | 24.48 | 24.62 | 24.42 | 24.55 | 24.13 | 0.52% | 16,891 |
| Jul 7, 2025 | 24.20 | 24.49 | 24.20 | 24.42 | 24.01 | 0.91% | 20,344 |
| Jul 3, 2025 | 24.25 | 24.40 | 24.17 | 24.20 | 23.79 | -0.21% | 4,420 |
| Jul 2, 2025 | 24.10 | 24.30 | 24.10 | 24.25 | 23.84 | 0.71% | 12,763 |
| Jul 1, 2025 | 24.00 | 24.21 | 24.00 | 24.08 | 23.67 | 0.71% | 25,930 |
| Jun 30, 2025 | 24.46 | 24.50 | 23.82 | 23.91 | 23.51 | -2.17% | 149,614 |
| Jun 27, 2025 | 24.49 | 24.69 | 24.44 | 24.44 | 24.03 | -0.20% | 3,087 |
| Jun 26, 2025 | 24.44 | 24.49 | 24.31 | 24.49 | 24.08 | 1.28% | 19,629 |
| Jun 25, 2025 | 24.25 | 24.37 | 24.18 | 24.18 | 23.77 | -0.76% | 13,256 |
| Jun 24, 2025 | 24.29 | 24.49 | 24.23 | 24.37 | 23.95 | 0.27% | 7,904 |
| Jun 23, 2025 | 24.30 | 24.31 | 24.10 | 24.30 | 23.89 | 0.70% | 6,416 |
| Jun 20, 2025 | 24.23 | 24.31 | 24.10 | 24.13 | 23.72 | 0.33% | 5,689 |
| Jun 18, 2025 | 24.52 | 24.52 | 24.01 | 24.05 | 23.64 | -1.35% | 19,540 |
| Jun 17, 2025 | 24.05 | 24.53 | 24.05 | 24.38 | 23.97 | 1.02% | 13,332 |
| Jun 16, 2025 | 24.21 | 24.21 | 24.04 | 24.14 | 23.73 | 0.10% | 6,231 |
| Jun 13, 2025 | 24.12 | 24.23 | 24.07 | 24.11 | 23.70 | -0.04% | 11,017 |
| Jun 12, 2025 | 24.20 | 24.30 | 24.06 | 24.12 | 23.71 | 0.29% | 8,778 |