Pinnacle Financial Partne... (PNFPP)
NASDAQ: PNFPP
· Real-Time Price · USD
24.96
-0.02 (-0.07%)
At close: Aug 15, 2025, 12:19 PM
PNFPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.88 | 25.10 | 24.88 | 24.98 | 24.98 | 0.48% | 27,906 |
| Aug 13, 2025 | 25.00 | 25.00 | 24.80 | 24.86 | 24.86 | -1.15% | 19,526 |
| Aug 12, 2025 | 24.70 | 25.15 | 24.70 | 25.15 | 25.15 | 1.90% | 8,100 |
| Aug 11, 2025 | 24.89 | 24.90 | 24.68 | 24.68 | 24.68 | -1.08% | 17,014 |
| Aug 8, 2025 | 24.95 | 25.00 | 24.86 | 24.95 | 24.95 | -0.20% | 9,300 |
| Aug 7, 2025 | 25.06 | 25.10 | 25.00 | 25.00 | 25.00 | -0.12% | 7,945 |
| Aug 6, 2025 | 25.23 | 25.23 | 25.01 | 25.03 | 25.03 | -0.28% | 2,600 |
| Aug 5, 2025 | 25.18 | 25.20 | 25.04 | 25.10 | 25.10 | -0.32% | 5,600 |
| Aug 4, 2025 | 25.03 | 25.18 | 25.00 | 25.18 | 25.18 | 0.64% | 12,100 |
| Aug 1, 2025 | 25.28 | 25.35 | 24.82 | 25.02 | 25.02 | -1.69% | 28,500 |
| Jul 31, 2025 | 25.01 | 25.50 | 24.86 | 25.45 | 25.45 | 1.96% | 93,740 |
| Jul 30, 2025 | 25.10 | 25.10 | 24.86 | 24.96 | 24.96 | -0.32% | 17,800 |
| Jul 29, 2025 | 24.89 | 25.11 | 24.89 | 25.04 | 25.04 | 0.16% | 14,300 |
| Jul 28, 2025 | 24.70 | 25.00 | 24.65 | 25.00 | 25.00 | 0.89% | 30,400 |
| Jul 25, 2025 | 24.70 | 24.85 | 24.61 | 24.78 | 24.78 | -0.08% | 20,938 |
| Jul 24, 2025 | 24.76 | 24.80 | 24.60 | 24.80 | 24.80 | 0.61% | 9,000 |
| Jul 23, 2025 | 24.66 | 24.90 | 24.60 | 24.65 | 24.65 | -0.32% | 30,622 |
| Jul 22, 2025 | 24.90 | 24.93 | 24.66 | 24.73 | 24.73 | -0.68% | 7,422 |
| Jul 21, 2025 | 24.69 | 24.94 | 24.68 | 24.90 | 24.90 | 1.14% | 17,500 |
| Jul 18, 2025 | 24.72 | 24.74 | 24.51 | 24.62 | 24.62 | -0.08% | 13,400 |