Pinnacle Financial Partne... (PNFP)
NASDAQ: PNFP
· Real-Time Price · USD
93.42
0.14 (0.15%)
At close: Aug 14, 2025, 3:59 PM
93.42
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 92.19 | 93.67 | 91.80 | 93.42 | 93.42 | 0.15% | 976,588 |
| 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 |
| Aug 7, 2025 | 90.72 | 90.72 | 87.56 | 87.76 | 87.76 | -2.13% | 1,542,500 |
| Aug 6, 2025 | 90.11 | 91.19 | 88.99 | 89.67 | 89.67 | 0.13% | 1,851,900 |
| Aug 5, 2025 | 87.84 | 89.62 | 85.89 | 89.55 | 89.55 | 2.46% | 2,972,196 |
| Aug 4, 2025 | 86.54 | 87.49 | 85.42 | 87.40 | 87.40 | 1.47% | 3,934,032 |
| Aug 1, 2025 | 86.04 | 87.45 | 83.69 | 86.13 | 86.13 | -2.00% | 3,218,700 |
| Jul 31, 2025 | 89.73 | 90.04 | 87.62 | 87.89 | 87.65 | -2.36% | 2,888,841 |
| Jul 30, 2025 | 92.74 | 93.09 | 89.85 | 90.01 | 89.76 | -2.47% | 1,309,041 |
| Jul 29, 2025 | 92.50 | 93.25 | 91.05 | 92.29 | 92.04 | 0.48% | 1,607,030 |
| Jul 28, 2025 | 91.71 | 93.28 | 90.71 | 91.85 | 91.60 | 0.32% | 2,431,995 |
| Jul 25, 2025 | 92.51 | 93.15 | 86.00 | 91.56 | 91.31 | -12.10% | 8,345,200 |
| Jul 24, 2025 | 106.96 | 107.14 | 103.98 | 104.16 | 103.88 | -2.65% | 1,761,027 |
| Jul 23, 2025 | 113.14 | 113.34 | 106.81 | 107.00 | 106.71 | -4.29% | 3,086,240 |
| Jul 22, 2025 | 116.85 | 118.09 | 110.60 | 111.80 | 111.49 | -4.31% | 2,349,223 |
| Jul 21, 2025 | 117.26 | 119.69 | 116.61 | 116.83 | 116.51 | -0.18% | 506,702 |
| Jul 18, 2025 | 119.63 | 119.85 | 117.03 | 117.04 | 116.72 | -1.55% | 773,200 |