Pinnacle Financial Partne... (PNFPP)

AI Score

Unlock

24.27

0.22 (0.93%)

At close: Apr 15, 2025, 3:59 PM

24.14

-0.51%

Pre-market: Apr 16, 2025, 08:00 AM EDT

Pinnacle Financial Partners Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	24.11	24.11	24.40	24.40	24.06	24.06	24.27	24.27	0.91%	14,312
Apr 14, 2025	24.03	24.03	24.17	24.17	24.01	24.01	24.05	24.05	0.25%	5,305
Apr 11, 2025	24.20	24.20	24.20	24.20	23.99	23.99	23.99	23.99	-0.54%	11,500
Apr 10, 2025	23.93	23.93	24.22	24.22	23.88	23.88	24.12	24.12	1.22%	6,821
Apr 9, 2025	24.18	24.18	24.20	24.20	23.76	23.76	23.83	23.83	-0.42%	19,391
Apr 8, 2025	24.32	24.32	24.44	24.44	23.92	23.92	23.93	23.93	-1.07%	33,700
Apr 7, 2025	24.00	24.00	24.33	24.33	24.00	24.00	24.19	24.19	-0.29%	32,118
Apr 4, 2025	24.11	24.11	24.40	24.40	24.10	24.10	24.26	24.26	-0.53%	33,500
Apr 3, 2025	24.24	24.24	24.59	24.59	24.11	24.11	24.39	24.39	0.16%	24,637
Apr 2, 2025	24.29	24.29	24.59	24.59	24.23	24.23	24.35	24.35	0.25%	18,140
Apr 1, 2025	24.27	24.27	24.37	24.37	24.17	24.17	24.29	24.29	0.79%	33,203
Mar 31, 2025	24.49	24.49	24.70	24.70	24.10	24.10	24.10	24.10	-1.95%	47,800
Mar 28, 2025	24.49	24.49	24.67	24.67	24.49	24.49	24.58	24.58	0.61%	6,242
Mar 27, 2025	24.70	24.70	24.75	24.75	24.43	24.43	24.43	24.43	-1.33%	19,200
Mar 26, 2025	24.80	24.80	24.89	24.89	24.69	24.69	24.76	24.76	-0.56%	8,436
Mar 25, 2025	24.90	24.90	24.90	24.90	24.90	24.90	24.90	24.90	0.61%	600
Mar 24, 2025	24.82	24.82	24.89	24.89	24.75	24.75	24.75	24.75	-0.24%	7,331
Mar 21, 2025	24.82	24.82	24.95	24.95	24.81	24.81	24.81	24.81	-0.72%	13,900
Mar 20, 2025	24.90	24.90	24.99	24.99	24.82	24.82	24.99	24.99	-0.24%	9,841
Mar 19, 2025	24.94	24.94	25.05	25.05	24.81	24.81	25.05	25.05	1.01%	5,100
Mar 18, 2025	24.90	24.90	24.95	24.95	24.75	24.75	24.80	24.80	-0.24%	7,000
Mar 17, 2025	24.80	24.80	24.95	24.95	24.80	24.80	24.86	24.86	0.12%	9,910
Mar 14, 2025	24.81	24.81	24.98	24.98	24.81	24.81	24.83	24.83	-0.48%	15,632
Mar 13, 2025	24.84	24.84	24.95	24.95	24.70	24.70	24.95	24.95	0.40%	5,546
Mar 12, 2025	24.84	24.84	24.85	24.85	24.70	24.70	24.85	24.85	0.32%	8,331
Mar 11, 2025	24.85	24.85	24.95	24.95	24.66	24.66	24.77	24.77	-0.32%	11,035
Mar 10, 2025	24.73	24.73	25.00	25.00	24.73	24.73	24.85	24.85	0.36%	21,883
Mar 7, 2025	24.81	24.81	24.89	24.89	24.72	24.72	24.76	24.76	0.20%	5,834
Mar 6, 2025	24.80	24.80	24.80	24.80	24.71	24.71	24.71	24.71	-0.52%	4,111
Mar 5, 2025	24.75	24.75	24.90	24.90	24.75	24.75	24.84	24.84	0.32%	12,800
Mar 4, 2025	24.96	24.96	24.96	24.96	24.75	24.75	24.76	24.76	-0.76%	7,600
Mar 3, 2025	25.29	25.29	25.29	25.29	24.76	24.76	24.95	24.95	-1.19%	18,300
Feb 28, 2025	24.79	24.79	25.25	25.25	24.67	24.67	25.25	25.25	2.31%	26,300
Feb 27, 2025	24.91	24.91	24.95	24.95	24.68	24.68	24.68	24.68	-0.76%	10,200
Feb 26, 2025	25.05	25.05	25.05	25.05	24.83	24.83	24.87	24.87	-0.68%	7,728
Feb 25, 2025	25.02	25.02	25.07	25.07	25.00	25.00	25.04	25.04	0.00%	4,018
Feb 24, 2025	25.01	25.01	25.05	25.05	25.01	25.01	25.04	25.04	-0.12%	1,200
Feb 21, 2025	24.79	24.79	25.07	25.07	24.79	24.79	25.07	25.07	1.01%	13,400
Feb 20, 2025	25.02	25.02	25.03	25.03	24.77	24.77	24.82	24.82	-0.68%	15,502
Feb 19, 2025	24.75	24.75	25.08	25.08	24.70	24.70	24.99	24.99	1.22%	17,300
Feb 18, 2025	24.67	24.67	24.90	24.90	24.67	24.67	24.69	24.69	0.33%	15,300
Feb 14, 2025	24.70	24.70	24.78	24.78	24.60	24.60	24.61	24.61	-1.48%	12,000
Feb 13, 2025	24.97	24.55	25.00	24.58	24.95	24.53	24.98	24.56	0.20%	13,900
Feb 12, 2025	25.08	24.66	25.08	24.66	24.90	24.48	24.93	24.51	-0.44%	8,900
Feb 11, 2025	25.06	24.64	25.07	24.65	24.98	24.56	25.04	24.62	0.00%	5,000
Feb 10, 2025	25.04	24.62	25.08	24.66	24.97	24.55	25.04	24.62	0.36%	8,000
Feb 7, 2025	25.03	24.61	25.15	24.73	24.95	24.53	24.95	24.53	-0.44%	7,609
Feb 6, 2025	25.02	24.59	25.15	24.72	24.95	24.52	25.06	24.63	0.36%	5,400
Feb 5, 2025	25.05	24.63	25.06	24.64	24.91	24.49	24.97	24.55	-0.28%	21,012
Feb 4, 2025	24.95	24.53	25.04	24.62	24.85	24.43	25.04	24.62	0.72%	6,948