Pinnacle Financial Partne... (PNFP)
NASDAQ: PNFP
· Real-Time Price · USD
93.36
1.10 (1.19%)
At close: Oct 03, 2025, 3:59 PM
93.36
0.00%
After-hours: Oct 03, 2025, 06:19 PM EDT
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 92.79 | 93.29 | 91.28 | 92.26 | 92.26 | -1.13% | 1,147,900 |
| Oct 1, 2025 | 93.15 | 93.72 | 92.43 | 93.31 | 93.31 | -0.51% | 1,033,709 |
| Sep 30, 2025 | 94.46 | 95.22 | 91.97 | 93.79 | 93.79 | -0.73% | 1,068,217 |
| Sep 29, 2025 | 96.15 | 96.50 | 93.97 | 94.48 | 94.48 | -1.58% | 1,123,900 |
| Sep 26, 2025 | 95.67 | 96.46 | 94.89 | 96.00 | 96.00 | 0.83% | 772,200 |
| Sep 25, 2025 | 95.43 | 95.76 | 94.19 | 95.21 | 95.21 | 0.13% | 887,845 |
| Sep 24, 2025 | 95.15 | 96.02 | 94.66 | 95.09 | 95.09 | 0.01% | 567,927 |
| Sep 23, 2025 | 95.62 | 96.89 | 94.42 | 95.08 | 95.08 | -0.11% | 491,769 |
| Sep 22, 2025 | 95.53 | 96.31 | 94.56 | 95.18 | 95.18 | -0.87% | 960,600 |
| Sep 19, 2025 | 97.76 | 97.99 | 95.63 | 96.02 | 96.02 | -1.70% | 2,081,228 |
| Sep 18, 2025 | 97.60 | 98.64 | 96.87 | 97.68 | 97.68 | 0.77% | 1,193,649 |
| Sep 17, 2025 | 94.79 | 99.07 | 94.79 | 96.93 | 96.93 | 2.41% | 1,783,832 |
| Sep 16, 2025 | 95.43 | 95.43 | 93.16 | 94.65 | 94.65 | -0.74% | 1,231,100 |
| Sep 15, 2025 | 97.29 | 97.70 | 95.10 | 95.36 | 95.36 | -2.05% | 1,335,400 |
| Sep 12, 2025 | 97.85 | 98.05 | 96.77 | 97.36 | 97.36 | -0.45% | 1,152,237 |
| Sep 11, 2025 | 97.67 | 98.12 | 96.76 | 97.80 | 97.80 | 0.11% | 1,240,223 |
| Sep 10, 2025 | 97.60 | 98.80 | 97.15 | 97.69 | 97.69 | 0.11% | 920,655 |
| Sep 9, 2025 | 98.21 | 99.02 | 97.30 | 97.58 | 97.58 | -0.84% | 762,835 |
| Sep 8, 2025 | 97.58 | 98.55 | 96.35 | 98.41 | 98.41 | 1.07% | 990,109 |
| Sep 5, 2025 | 99.76 | 100.54 | 97.11 | 97.37 | 97.37 | -1.99% | 1,155,900 |
Page 1 of 136