Pinnacle Financial Partne... (PNFP)
108.67
-0.01 (-0.01%)
At close: Mar 27, 2025, 10:25 AM
PNFP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 110.30 | 111.23 | 108.49 | 108.68 | -1.51 | -1.37% | 345,202 |
| Mar 25, 2025 | 110.18 | 111.31 | 109.75 | 110.19 | 0.37 | 0.34% | 541,515 |
| Mar 24, 2025 | 107.63 | 110.27 | 107.38 | 109.82 | 3.83 | 3.61% | 627,248 |
| Mar 21, 2025 | 104.67 | 106.55 | 102.95 | 105.99 | 0.46 | 0.44% | 1,097,600 |
| Mar 20, 2025 | 105.60 | 108.00 | 105.27 | 105.53 | -0.60 | -0.57% | 363,702 |
| Mar 19, 2025 | 104.10 | 107.13 | 103.36 | 106.13 | 1.62 | 1.55% | 293,200 |
| Mar 18, 2025 | 103.64 | 104.70 | 102.41 | 104.51 | 0.72 | 0.69% | 394,568 |
| Mar 17, 2025 | 102.95 | 105.55 | 102.64 | 103.79 | 0.97 | 0.94% | 616,123 |
| Mar 14, 2025 | 101.02 | 103.26 | 99.87 | 102.82 | 2.79 | 2.79% | 561,019 |
| Mar 13, 2025 | 101.42 | 102.62 | 99.43 | 100.03 | -1.35 | -1.33% | 394,006 |
| Mar 12, 2025 | 101.12 | 102.39 | 99.20 | 101.38 | 1.80 | 1.81% | 460,516 |
| Mar 11, 2025 | 99.49 | 101.87 | 98.03 | 99.58 | 0.16 | 0.16% | 530,321 |
| Mar 10, 2025 | 104.46 | 109.72 | 99.05 | 99.42 | -7.20 | -6.75% | 618,518 |
| Mar 7, 2025 | 106.07 | 107.64 | 103.23 | 106.62 | 0.55 | 0.52% | 737,000 |
| Mar 6, 2025 | 107.33 | 108.23 | 105.27 | 106.07 | -2.49 | -2.29% | 646,900 |
| Mar 5, 2025 | 107.75 | 109.21 | 106.50 | 108.56 | 1.26 | 1.17% | 691,524 |
| Mar 4, 2025 | 111.86 | 112.96 | 104.51 | 107.30 | -4.38 | -3.92% | 516,500 |
| Mar 3, 2025 | 114.40 | 116.12 | 111.05 | 111.68 | -2.58 | -2.26% | 355,104 |
| Feb 28, 2025 | 113.11 | 114.79 | 112.50 | 114.26 | 1.19 | 1.05% | 428,400 |
| Feb 27, 2025 | 113.76 | 114.80 | 112.62 | 113.07 | -0.34 | -0.30% | 453,600 |
| Feb 26, 2025 | 113.33 | 114.52 | 112.14 | 113.41 | 0.84 | 0.75% | 592,700 |
| Feb 25, 2025 | 113.60 | 114.13 | 111.53 | 112.57 | -0.45 | -0.40% | 369,600 |
| Feb 24, 2025 | 115.50 | 116.50 | 111.91 | 113.02 | -1.19 | -1.04% | 409,300 |
| Feb 21, 2025 | 118.89 | 119.02 | 113.88 | 114.21 | -4.07 | -3.44% | 304,709 |
| Feb 20, 2025 | 120.35 | 120.69 | 117.23 | 118.28 | -2.63 | -2.18% | 267,900 |
| Feb 19, 2025 | 120.76 | 121.76 | 119.79 | 120.91 | -1.00 | -0.82% | 363,700 |
| Feb 18, 2025 | 120.21 | 122.02 | 119.83 | 121.91 | 1.67 | 1.39% | 622,216 |
| Feb 14, 2025 | 120.60 | 121.40 | 119.73 | 120.24 | 0.39 | 0.33% | 386,124 |
| Feb 13, 2025 | 119.53 | 120.55 | 119.04 | 119.85 | 0.58 | 0.49% | 453,410 |
| Feb 12, 2025 | 121.83 | 121.83 | 119.18 | 119.27 | -4.13 | -3.35% | 437,611 |
| Feb 11, 2025 | 121.80 | 123.69 | 121.52 | 123.40 | 1.07 | 0.87% | 373,100 |
| Feb 10, 2025 | 123.99 | 124.08 | 122.19 | 122.33 | -1.43 | -1.16% | 319,123 |
| Feb 7, 2025 | 126.06 | 126.06 | 123.07 | 123.76 | -2.39 | -1.89% | 315,400 |
| Feb 6, 2025 | 126.39 | 126.81 | 125.45 | 126.15 | 0.80 | 0.64% | 579,800 |
| Feb 5, 2025 | 124.70 | 125.51 | 122.75 | 125.35 | 1.63 | 1.32% | 427,800 |
| Feb 4, 2025 | 121.56 | 124.47 | 120.91 | 123.72 | 1.88 | 1.54% | 475,300 |
| Feb 3, 2025 | 120.88 | 124.17 | 119.00 | 121.84 | -2.93 | -2.35% | 386,962 |
| Jan 31, 2025 | 125.75 | 126.54 | 124.15 | 124.77 | -1.16 | -0.92% | 478,731 |
| Jan 30, 2025 | 126.73 | 127.85 | 124.18 | 125.93 | 0.43 | 0.34% | 828,900 |
| Jan 29, 2025 | 124.48 | 127.41 | 124.12 | 125.50 | 0.99 | 0.80% | 548,152 |
| Jan 28, 2025 | 123.61 | 125.04 | 122.92 | 124.51 | -0.04 | -0.03% | 472,111 |
| Jan 27, 2025 | 123.27 | 125.10 | 122.27 | 124.55 | 1.27 | 1.03% | 537,431 |
| Jan 24, 2025 | 122.39 | 123.82 | 121.82 | 123.28 | 0.94 | 0.77% | 365,100 |
| Jan 23, 2025 | 122.15 | 124.79 | 121.60 | 122.34 | 0.30 | 0.25% | 571,700 |
| Jan 22, 2025 | 123.20 | 123.22 | 118.48 | 122.04 | 1.82 | 1.51% | 700,042 |
| Jan 21, 2025 | 120.96 | 122.00 | 120.02 | 120.22 | 0.31 | 0.26% | 664,945 |
| Jan 17, 2025 | 119.52 | 120.59 | 118.74 | 119.91 | 1.85 | 1.57% | 842,600 |
| Jan 16, 2025 | 119.25 | 120.02 | 117.65 | 118.06 | -1.90 | -1.58% | 421,076 |
| Jan 15, 2025 | 122.19 | 122.74 | 118.61 | 119.96 | 1.99 | 1.69% | 536,461 |
| Jan 14, 2025 | 114.51 | 118.20 | 113.88 | 117.97 | 4.93 | 4.36% | 428,200 |