Pinnacle Financial Partners, Inc. - PNFP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	101.32	100.8	100.8	101.58	100.18	898,311
December 24, 2025	101.37	101.3	101.3	101.63	100.87	462,739
December 23, 2025	101.46	101.25	101.25	102.09	100.97	875,108
December 22, 2025	100.68	101.53	101.53	102.11	100.68	588,546
December 19, 2025	100.25	100.64	100.64	100.95	99.75	1.92M
December 18, 2025	100.26	99.99	99.99	101.5	99.42	722,135
December 17, 2025	99.57	100.19	100.19	101.02	99.57	894,422
December 16, 2025	100.94	99.78	99.78	101.36	99.31	751,900
December 15, 2025	100.23	100.42	100.42	101.46	99.65	1.16M
December 12, 2025	101.07	99.88	99.88	101.08	99.13	697,275
December 11, 2025	100.44	101.06	101.06	102.24	100.3	899,900
December 10, 2025	96.9	99.94	99.94	100.78	96.9	1.49M
December 09, 2025	96.49	96.78	96.78	98.14	96.49	763,624
December 08, 2025	96.24	96.8	96.8	97.3	95.59	1.29M
December 05, 2025	95	95.98	95.98	96.2	95	789,500
December 04, 2025	94.1	95.37	95.37	95.94	93.76	703,200
December 03, 2025	93.06	94.1	94.1	94.89	92.53	1.08M
December 02, 2025	93.45	92.77	92.77	94.12	92.65	1.03M
December 01, 2025	91.47	93.26	93.26	93.98	91.47	870,439
November 28, 2025	92.11	91.68	91.68	92.43	91.5	354,322
November 26, 2025	92.75	91.92	91.92	93.43	91.73	909,641
November 25, 2025	90.57	92.75	92.75	94.49	90.49	917,400
November 24, 2025	90.31	90.16	90.16	90.66	89.44	701,600
November 21, 2025	87.69	90.12	90.12	91	87.67	809,350
November 20, 2025	88.22	87.33	87.33	89.18	86.53	716,700
November 19, 2025	86.05	87.84	87.84	88.17	85.94	900,758
November 18, 2025	83.83	86.23	86.23	86.74	83.83	979,217
November 17, 2025	88.56	84.48	84.48	89.39	84.26	1.21M
November 14, 2025	87.49	89.18	89.18	89.61	86.65	1.32M
November 13, 2025	87.91	87.87	87.87	89.28	87.36	926,700
November 12, 2025	87.65	88.45	88.45	88.84	87.65	890,197
November 11, 2025	87.18	87.47	87.47	88.21	86	687,232
November 10, 2025	86.73	86.68	86.68	87.25	85.63	867,400
November 07, 2025	85.08	86.61	86.61	86.7	84.06	670,600
November 06, 2025	86.44	85.4	85.16	87.05	84.89	883,128
November 05, 2025	85.82	86.43	86.19	87.38	85.06	705,400
November 04, 2025	85.46	85.71	85.47	85.97	84.05	780,745
November 03, 2025	84.76	85.71	85.47	85.76	83.74	883,022
October 31, 2025	84.23	85.21	84.97	85.5	83.48	1.04M
October 30, 2025	84.13	84.66	84.42	86.05	83.95	1.08M
October 29, 2025	85.3	84.38	84.38	85.99	83.57	1.1M
October 28, 2025	86.89	86.07	86.07	86.89	85.38	870,100
October 27, 2025	88.99	86.95	86.95	89.31	86.85	1.1M
October 24, 2025	87.83	88.26	88.26	88.82	87.43	739,940
October 23, 2025	87.33	86.91	86.91	87.78	86.37	916,000
October 22, 2025	88.65	87.43	87.43	89.24	86.98	847,518
October 21, 2025	87.85	88.43	88.43	88.47	87.18	1.09M
October 20, 2025	87.35	88.14	88.14	88.67	86.57	1.2M
October 17, 2025	85.18	87.02	87.02	87.45	84.82	2.44M
October 16, 2025	90.54	84.74	84.74	91.06	83.7	3.12M
October 15, 2025	91.9	90.09	90.09	92.65	88.79	1.65M
October 14, 2025	88.25	91.88	91.88	92.53	87.65	1.46M
October 13, 2025	88.24	88.59	88.59	88.94	87.41	1.4M
October 10, 2025	91.7	86.38	86.38	91.7	86.33	1.3M
October 09, 2025	91.86	91.18	91.18	91.97	90.29	855,175
October 08, 2025	92.01	91.55	91.55	92.54	91.02	1.27M
October 07, 2025	94.39	91.92	91.92	94.48	91.88	904,200
October 06, 2025	93.94	93.6	93.6	95.61	92.49	837,231
October 03, 2025	92.93	93.36	93.36	93.97	91.73	920,754
October 02, 2025	92.79	92.26	92.26	93.29	91.28	1.15M

Pinnacle Financial Partners, Inc. (PNFP) NASDAQ