Skip to main content
Pinnacle Financial Partners, Inc. (PNFPP)
NASDAQ: PNFPP · Real-Time Price · USD · Preferred Stock
23.76
-0.28 (-1.16%)
At close: May 30, 2025, 4:00 PM
23.95
+0.19 (0.80%)
After-hours: May 30, 2025, 5:17 PM EDT

PNFPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.0024.2123.6823.7623.76-1.16%39,701
May 29, 202524.0524.1623.9024.0424.040.38%8,352
May 28, 202524.2224.2223.9323.9523.95-0.60%31,355
May 27, 202524.1224.2324.0024.1024.10-0.02%53,716
May 23, 202524.2124.2324.0024.1024.100.21%12,238
May 22, 202524.1524.2324.0124.0524.050.17%16,682
May 21, 202524.2924.2924.0124.0124.01-0.70%19,757
May 20, 202524.1424.2923.9524.1824.180.42%22,188
May 19, 202524.0024.3023.9324.0824.080.04%11,263
May 16, 202523.9424.2423.9024.0724.07-0.86%13,215
May 15, 202524.3924.5024.2524.2823.86-0.08%152,506
May 14, 202524.3424.5524.2924.3023.88-0.41%33,665
May 13, 202524.3524.5324.3324.4023.980.29%31,935
May 12, 202524.6424.6624.3224.3323.91-0.29%11,292
May 9, 202524.5224.5224.3224.4023.98-12,104
May 8, 202524.5624.5924.3024.4023.98-0.31%15,206
May 7, 202524.5924.5924.4024.4824.050.39%8,800
May 6, 202524.5924.5924.2624.3823.960.12%5,097
May 5, 202524.6024.7624.3224.3523.93-0.86%5,472
May 2, 202524.3324.7524.2124.5624.140.66%19,159
May 1, 202524.4024.4024.3024.4023.98-5,434
Apr 30, 202524.2024.4024.2024.4023.980.37%21,822
Apr 29, 202524.0524.4024.0524.3123.890.70%7,712
Apr 28, 202524.2824.5024.0024.1423.72-1.07%9,298
Apr 25, 202524.5124.5124.3324.4023.98-0.04%8,930
Apr 24, 202524.3624.5824.3424.4123.990.45%7,434
Apr 23, 202524.5424.7024.3024.3023.88-0.67%12,950
Apr 22, 202524.3324.9524.2724.4624.041.05%4,669
Apr 21, 202524.2924.8024.2124.2123.79-0.21%15,888
Apr 17, 202524.3024.6224.2524.2623.84-0.14%23,676
Apr 16, 202524.2224.3924.0524.3023.880.11%13,765
Apr 15, 202524.1124.4024.0624.2723.850.92%14,217
Apr 14, 202524.0324.1724.0124.0523.630.23%5,305
Apr 11, 202524.2024.2023.9923.9923.58-0.54%11,492
Apr 10, 202523.9324.2223.8824.1223.701.22%6,821
Apr 9, 202524.1824.2023.7623.8323.42-0.42%19,338
Apr 8, 202524.3224.4423.9223.9323.52-1.07%33,693
Apr 7, 202524.0024.3324.0024.1923.77-0.29%32,047
Apr 4, 202524.1124.4024.1024.2623.84-0.53%33,452
Apr 3, 202524.2424.5924.1124.3923.970.16%24,637
Apr 2, 202524.2924.5924.2324.3523.930.25%18,140
Apr 1, 202524.2724.3724.1724.2923.870.79%33,129
Mar 31, 202524.4924.7024.1024.1023.69-1.95%47,778
Mar 28, 202524.4924.6724.4924.5824.160.61%6,242
Mar 27, 202524.7024.7524.4324.4324.01-1.34%19,175
Mar 26, 202524.8024.8924.6924.7624.33-0.56%8,436
Mar 25, 202524.9024.9024.9024.9024.470.61%569
Mar 24, 202524.8224.8924.7524.7524.32-0.24%7,331
Mar 21, 202524.8224.9524.8124.8124.38-0.72%13,856
Mar 20, 202524.9024.9924.8224.9924.56-0.24%9,841