Pinnacle Financial Partners, Inc. PNFP
NYSE · United States · Finance
$94.63+1.02 (+1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $92.56 | -1.13% | $92.93 | $93.59 | $91.40 | 220.21K |
| 2026-09-30 | $93.61 | +0.10% | $94.79 | $95.43 | $93.19 | 1.23M |
| 2026-09-29 | $93.52 | +0.06% | $93.54 | $93.73 | $92.10 | 1.21M |
| 2026-09-28 | $93.46 | -1.59% | $95.14 | $95.14 | $93.37 | 808.70K |
| 2026-09-25 | $94.97 | +1.16% | $94.40 | $95.59 | $94.03 | 842.00K |
| 2026-09-24 | $93.88 | +0.51% | $93.72 | $94.07 | $92.28 | 842.60K |
| 2026-09-23 | $93.40 | -1.27% | $94.65 | $95.20 | $93.35 | 973.70K |
| 2026-09-22 | $94.60 | -1.96% | $97.42 | $98.52 | $94.58 | 1.10M |
| 2026-09-21 | $96.49 | -0.27% | $97.50 | $97.69 | $96.16 | 776.20K |
| 2026-09-18 | $96.75 | -0.02% | $96.41 | $97.25 | $95.38 | 2.91M |
| 2026-09-17 | $96.77 | +0.73% | $97.20 | $97.39 | $95.02 | 1.16M |
| 2026-09-16 | $96.07 | -3.29% | $99.42 | $99.97 | $94.60 | 939.50K |
| 2026-09-15 | $99.34 | -0.75% | $100.31 | $100.91 | $99.09 | 590.90K |
| 2026-09-14 | $100.09 | +0.83% | $99.35 | $101.08 | $99.12 | 788.50K |
| 2026-09-11 | $99.27 | +0.13% | $100.00 | $100.43 | $97.60 | 983.60K |
| 2026-09-10 | $99.14 | +0.01% | $99.23 | $99.71 | $97.94 | 810.50K |
| 2026-09-09 | $99.13 | -1.57% | $100.25 | $100.60 | $98.99 | 856.70K |
| 2026-09-08 | $100.71 | -0.30% | $101.45 | $102.05 | $100.19 | 793.10K |
| 2026-09-04 | $101.01 | -0.36% | $100.95 | $101.97 | $99.41 | 534.00K |
| 2026-09-03 | $101.37 | +1.28% | $100.55 | $101.79 | $100.23 | 724.00K |
| 2026-09-02 | $100.09 | +3.15% | $98.27 | $101.49 | $98.11 | 1.34M |
| 2026-09-01 | $97.03 | -2.94% | $99.73 | $100.44 | $96.71 | 1.34M |
| 2026-08-31 | $99.97 | -1.11% | $100.81 | $101.71 | $99.11 | 1.01M |
| 2026-08-28 | $101.09 | +0.11% | $101.54 | $102.41 | $100.52 | 916.80K |
| 2026-08-27 | $100.98 | -0.59% | $100.98 | $101.83 | $99.80 | 1.03M |
| 2026-08-26 | $101.58 | +0.80% | $101.06 | $102.21 | $101.00 | 732.20K |
| 2026-08-25 | $100.77 | -0.56% | $101.52 | $101.52 | $100.25 | 881.00K |
| 2026-08-24 | $101.34 | -0.90% | $102.06 | $103.38 | $101.32 | 704.60K |
| 2026-08-21 | $102.26 | +0.26% | $102.69 | $103.48 | $101.03 | 684.00K |
| 2026-08-20 | $101.99 | +0.31% | $101.47 | $102.50 | $100.94 | 1.03M |
| 2026-08-19 | $101.67 | -2.74% | $104.61 | $104.81 | $101.40 | 930.90K |
| 2026-08-18 | $104.53 | -2.63% | $107.40 | $107.51 | $104.46 | 1.12M |
| 2026-08-17 | $107.35 | -0.61% | $107.57 | $108.40 | $107.02 | 773.10K |
| 2026-08-14 | $108.01 | +0.81% | $106.81 | $108.09 | $106.36 | 685.90K |
| 2026-08-13 | $107.14 | +0.29% | $107.39 | $108.16 | $106.80 | 701.30K |
| 2026-08-12 | $106.83 | +1.07% | $105.79 | $107.01 | $105.00 | 860.00K |
| 2026-08-11 | $105.70 | +1.10% | $104.67 | $106.36 | $104.45 | 777.80K |
| 2026-08-10 | $104.55 | -0.12% | $103.52 | $105.10 | $103.52 | 824.70K |
| 2026-08-07 | $104.68 | -1.64% | $105.73 | $107.52 | $104.63 | 969.50K |
| 2026-08-06 | $106.43 | -0.86% | $108.00 | $108.44 | $105.94 | 913.30K |
| 2026-08-05 | $107.35 | -1.54% | $109.74 | $110.00 | $107.25 | 1.31M |
| 2026-08-04 | $109.03 | +1.39% | $107.40 | $110.33 | $107.11 | 1.19M |
| 2026-08-03 | $107.54 | +2.20% | $105.13 | $107.95 | $105.13 | 1.11M |
| 2026-07-31 | $105.23 | +0.37% | $105.20 | $105.61 | $104.54 | 1.01M |
| 2026-07-30 | $104.84 | +0.10% | $105.18 | $105.44 | $104.28 | 871.50K |
| 2026-07-29 | $104.74 | -0.48% | $104.02 | $106.63 | $103.09 | 1.62M |
| 2026-07-28 | $105.25 | +2.12% | $103.03 | $106.49 | $101.00 | 1.91M |
| 2026-07-27 | $103.06 | +0.45% | $102.99 | $104.30 | $102.64 | 1.88M |
| 2026-07-24 | $102.60 | +2.80% | $99.62 | $102.84 | $98.00 | 1.82M |
| 2026-07-23 | $99.81 | +2.52% | $95.75 | $99.90 | $94.36 | 2.70M |
| 2026-07-22 | $97.36 | +0.59% | $97.34 | $97.65 | $96.30 | 1.30M |
| 2026-07-21 | $96.79 | -2.63% | $99.33 | $99.69 | $96.48 | 1.44M |
| 2026-07-20 | $99.40 | -1.63% | $101.07 | $101.09 | $99.28 | 960.20K |
| 2026-07-17 | $101.05 | -2.16% | $102.57 | $102.72 | $100.40 | 1.22M |
| 2026-07-16 | $103.28 | +3.48% | $100.19 | $103.83 | $100.19 | 1.55M |
| 2026-07-15 | $99.81 | -0.81% | $101.01 | $101.85 | $99.67 | 1.43M |
| 2026-07-14 | $100.63 | +0.49% | $99.87 | $101.20 | $99.06 | 819.90K |
| 2026-07-13 | $100.14 | -0.33% | $100.35 | $100.89 | $99.40 | 996.70K |
| 2026-07-10 | $100.47 | +0.10% | $100.86 | $101.00 | $99.56 | 591.50K |
| 2026-07-09 | $100.37 | +2.62% | $98.22 | $101.25 | $97.85 | 826.00K |
| 2026-07-08 | $97.81 | -2.95% | $99.81 | $100.16 | $96.82 | 1.25M |
| 2026-07-07 | $100.78 | +0.50% | $100.28 | $101.28 | $99.55 | 898.40K |
| 2026-07-06 | $100.28 | +0.78% | $98.66 | $100.30 | $97.46 | 758.90K |
| 2026-07-02 | $99.50 | -1.31% | $101.84 | $101.84 | $98.12 | 1.13M |
| 2026-07-01 | $100.82 | -0.06% | $101.48 | $102.61 | $100.16 | 1.39M |
| 2026-06-30 | $100.88 | +0.12% | $100.34 | $101.39 | $100.02 | 1.28M |
| 2026-06-29 | $100.76 | -0.28% | $101.04 | $101.50 | $99.90 | 1.31M |
| 2026-06-26 | $101.04 | +2.37% | $99.00 | $101.48 | $98.11 | 2.51M |
| 2026-06-25 | $98.70 | +1.73% | $97.84 | $98.96 | $96.59 | 1.06M |
| 2026-06-24 | $97.02 | +1.03% | $96.13 | $97.76 | $95.93 | 1.77M |
| 2026-06-23 | $96.03 | -0.46% | $96.38 | $96.99 | $95.51 | 1.41M |
| 2026-06-22 | $96.47 | +0.36% | $96.11 | $97.91 | $95.77 | 1.22M |
| 2026-06-18 | $96.12 | +0.56% | $96.26 | $98.23 | $95.28 | 1.83M |
| 2026-06-17 | $95.58 | -2.72% | $98.09 | $99.26 | $94.66 | 1.43M |
| 2026-06-16 | $98.25 | +2.26% | $97.42 | $98.35 | $96.88 | 2.27M |
| 2026-06-15 | $96.08 | -0.29% | $97.89 | $99.09 | $95.85 | 1.69M |
| 2026-06-12 | $96.36 | +2.79% | $94.57 | $96.42 | $93.75 | 1.23M |
| 2026-06-11 | $93.74 | +0.68% | $93.76 | $94.30 | $91.74 | 1.55M |
| 2026-06-10 | $93.11 | -2.20% | $94.48 | $96.50 | $92.77 | 1.82M |
| 2026-06-09 | $95.20 | -1.34% | $96.77 | $99.28 | $93.75 | 1.49M |
| 2026-06-08 | $96.49 | +0.19% | $96.32 | $97.45 | $95.63 | 1.28M |
| 2026-06-05 | $96.31 | -0.08% | $96.34 | $97.42 | $95.53 | 1.05M |
| 2026-06-04 | $96.39 | +3.09% | $95.52 | $97.12 | $95.09 | 1.09M |
| 2026-06-03 | $93.50 | -2.97% | $95.90 | $96.63 | $93.14 | 1.67M |
| 2026-06-02 | $96.36 | +0.78% | $95.60 | $97.00 | $95.06 | 957.40K |
| 2026-06-01 | $95.61 | -2.18% | $96.89 | $97.52 | $95.02 | 1.00M |
| 2026-05-29 | $97.74 | +0.77% | $96.65 | $98.28 | $96.30 | 2.61M |
| 2026-05-28 | $96.99 | -0.99% | $97.38 | $97.97 | $96.55 | 674.30K |
| 2026-05-27 | $97.96 | -0.61% | $98.63 | $99.33 | $97.71 | 616.30K |
| 2026-05-26 | $98.56 | +1.45% | $97.70 | $99.23 | $97.70 | 1.07M |