Pinnacle Financial Partners, Inc. (PNFPP)
25.02
0.00 (0.00%)
Inactive · Last trade price on Dec 31, 2025
PNFPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.09 | 25.11 | 24.81 | 25.02 | 25.02 | -0.32% | 15,754 |
| Dec 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.24% | 1,034 |
| Dec 29, 2025 | 25.00 | 25.11 | 25.00 | 25.04 | 25.04 | -0.26% | 10,230 |
| Dec 26, 2025 | 25.26 | 25.30 | 25.05 | 25.11 | 25.11 | 0.42% | 6,576 |
| Dec 24, 2025 | 25.07 | 25.09 | 25.00 | 25.00 | 25.00 | - | 2,008 |
| Dec 23, 2025 | 25.06 | 25.14 | 25.00 | 25.00 | 25.00 | - | 3,699 |
| Dec 22, 2025 | 25.17 | 25.17 | 24.95 | 25.00 | 25.00 | -0.04% | 14,575 |
| Dec 19, 2025 | 25.10 | 25.10 | 25.00 | 25.01 | 25.01 | - | 10,829 |
| Dec 18, 2025 | 25.01 | 25.21 | 25.01 | 25.01 | 25.01 | -0.64% | 15,406 |
| Dec 17, 2025 | 25.00 | 25.27 | 25.00 | 25.17 | 25.17 | 0.68% | 9,518 |
| Dec 16, 2025 | 25.00 | 25.07 | 25.00 | 25.00 | 25.00 | - | 28,428 |
| Dec 15, 2025 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | - | 3,939 |
| Dec 12, 2025 | 25.00 | 25.17 | 25.00 | 25.00 | 25.00 | -0.16% | 5,419 |
| Dec 11, 2025 | 25.02 | 25.04 | 24.80 | 25.04 | 25.04 | 0.32% | 17,299 |
| Dec 10, 2025 | 25.15 | 25.15 | 24.95 | 24.96 | 24.96 | 0.04% | 8,806 |
| Dec 9, 2025 | 25.02 | 25.08 | 24.95 | 24.95 | 24.95 | 0.16% | 6,976 |
| Dec 8, 2025 | 25.00 | 25.09 | 24.90 | 24.91 | 24.91 | -0.24% | 12,392 |
| Dec 5, 2025 | 25.00 | 25.12 | 24.95 | 24.97 | 24.97 | -0.52% | 3,700 |
| Dec 4, 2025 | 25.08 | 25.10 | 24.95 | 25.10 | 25.10 | -0.28% | 7,616 |
| Dec 3, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.36% | 1,556 |
| Dec 2, 2025 | 25.15 | 25.20 | 24.95 | 25.08 | 25.08 | -0.80% | 4,773 |
| Dec 1, 2025 | 25.13 | 25.71 | 25.13 | 25.28 | 25.28 | 1.12% | 14,728 |
| Nov 28, 2025 | 25.10 | 25.15 | 24.90 | 25.00 | 25.00 | -0.12% | 5,445 |
| Nov 26, 2025 | 25.10 | 25.15 | 24.93 | 25.03 | 25.03 | 0.68% | 9,474 |
| Nov 25, 2025 | 24.90 | 24.94 | 24.85 | 24.86 | 24.86 | -0.31% | 6,251 |
| Nov 24, 2025 | 24.87 | 24.97 | 24.81 | 24.94 | 24.94 | 0.48% | 26,948 |
| Nov 21, 2025 | 24.99 | 24.99 | 24.80 | 24.82 | 24.82 | -0.68% | 11,467 |
| Nov 20, 2025 | 24.95 | 24.99 | 24.87 | 24.99 | 24.99 | -0.08% | 5,745 |
| Nov 19, 2025 | 24.89 | 25.03 | 24.89 | 25.01 | 25.01 | -0.75% | 6,439 |
| Nov 18, 2025 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 0.96% | 7,510 |
| Nov 17, 2025 | 24.92 | 25.04 | 24.91 | 24.96 | 24.96 | 0.22% | 4,114 |
| Nov 14, 2025 | 24.89 | 24.90 | 24.75 | 24.90 | 24.90 | -0.90% | 12,082 |
| Nov 13, 2025 | 25.10 | 25.19 | 25.10 | 25.13 | 24.71 | 0.04% | 10,161 |
| Nov 12, 2025 | 25.14 | 25.14 | 25.10 | 25.12 | 24.70 | -0.08% | 4,955 |
| Nov 11, 2025 | 25.21 | 25.22 | 25.12 | 25.14 | 24.72 | 0.16% | 4,212 |
| Nov 10, 2025 | 25.11 | 25.29 | 25.10 | 25.10 | 24.68 | 0.04% | 4,007 |
| Nov 7, 2025 | 25.07 | 25.25 | 25.07 | 25.09 | 24.67 | -0.24% | 3,615 |
| Nov 6, 2025 | 25.06 | 25.23 | 25.05 | 25.15 | 24.73 | 0.31% | 11,987 |
| Nov 5, 2025 | 25.07 | 25.20 | 25.06 | 25.07 | 24.65 | - | 17,451 |
| Nov 4, 2025 | 25.08 | 25.12 | 25.05 | 25.07 | 24.65 | -0.07% | 8,511 |
| Nov 3, 2025 | 25.07 | 25.25 | 25.06 | 25.09 | 24.67 | -0.52% | 6,279 |
| Oct 31, 2025 | 25.06 | 25.22 | 25.06 | 25.22 | 24.80 | 0.45% | 7,641 |
| Oct 30, 2025 | 25.06 | 25.13 | 25.04 | 25.11 | 24.68 | 0.06% | 13,933 |
| Oct 29, 2025 | 25.15 | 25.29 | 25.06 | 25.09 | 24.67 | -0.24% | 32,313 |
| Oct 28, 2025 | 25.18 | 25.23 | 25.15 | 25.15 | 24.73 | -0.20% | 2,890 |
| Oct 27, 2025 | 25.30 | 25.30 | 25.06 | 25.20 | 24.78 | 0.40% | 3,499 |
| Oct 24, 2025 | 25.10 | 25.20 | 25.07 | 25.10 | 24.68 | -0.34% | 12,286 |
| Oct 23, 2025 | 25.05 | 25.24 | 25.04 | 25.19 | 24.76 | 0.10% | 7,426 |
| Oct 22, 2025 | 25.16 | 25.29 | 25.08 | 25.16 | 24.74 | 0.27% | 4,769 |
| Oct 21, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | 24.67 | -0.16% | 19,522 |