Pinnacle Financial Partne... (PNFP)
NASDAQ: PNFP
· Real-Time Price · USD
98.41
1.04 (1.07%)
At close: Sep 08, 2025, 3:59 PM
98.41
0.00%
After-hours: Sep 08, 2025, 04:39 PM EDT
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 99.76 | 100.54 | 97.11 | 97.37 | 97.37 | -1.99% | 1,155,900 |
| Sep 4, 2025 | 97.72 | 99.38 | 97.41 | 99.35 | 99.35 | 1.92% | 834,800 |
| Sep 3, 2025 | 97.25 | 98.61 | 96.45 | 97.48 | 97.48 | 0.01% | 770,727 |
| Sep 2, 2025 | 96.33 | 97.51 | 95.16 | 97.47 | 97.47 | 0.26% | 1,390,307 |
| Aug 29, 2025 | 97.06 | 97.96 | 96.58 | 97.22 | 97.22 | 0.40% | 1,267,302 |
| Aug 28, 2025 | 96.86 | 96.98 | 94.99 | 96.83 | 96.83 | 0.21% | 1,113,421 |
| Aug 27, 2025 | 96.79 | 97.79 | 96.48 | 96.63 | 96.63 | -0.59% | 1,162,770 |
| Aug 26, 2025 | 96.11 | 97.56 | 95.85 | 97.20 | 97.20 | 1.14% | 934,422 |
| Aug 25, 2025 | 95.55 | 96.43 | 95.34 | 96.10 | 96.10 | -0.09% | 865,321 |
| Aug 22, 2025 | 92.47 | 97.19 | 92.47 | 96.19 | 96.19 | 4.11% | 1,516,188 |
| Aug 21, 2025 | 92.52 | 92.99 | 91.81 | 92.39 | 92.39 | -0.50% | 1,066,729 |
| Aug 20, 2025 | 93.42 | 93.66 | 92.11 | 92.85 | 92.85 | -0.28% | 1,376,413 |
| Aug 19, 2025 | 93.07 | 94.25 | 92.49 | 93.11 | 93.11 | -0.03% | 1,452,805 |
| Aug 18, 2025 | 92.20 | 93.15 | 91.63 | 93.14 | 93.14 | 0.99% | 957,031 |
| Aug 15, 2025 | 93.60 | 93.61 | 91.97 | 92.23 | 92.23 | -1.27% | 1,200,326 |
| Aug 14, 2025 | 92.19 | 93.67 | 91.80 | 93.42 | 93.42 | 0.15% | 976,639 |
| Aug 13, 2025 | 92.51 | 93.50 | 91.83 | 93.28 | 93.28 | 0.95% | 1,276,100 |
| Aug 12, 2025 | 89.95 | 92.48 | 89.50 | 92.40 | 92.40 | 3.47% | 1,499,110 |
| Aug 11, 2025 | 89.92 | 90.42 | 88.26 | 89.30 | 89.30 | -0.69% | 1,153,200 |
| Aug 8, 2025 | 88.69 | 90.42 | 87.11 | 89.92 | 89.92 | 2.46% | 1,419,575 |