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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	98	98.44	98.44	98.9	97.59	1.09M
January 15, 2026	96.03	97.65	97.65	99.18	96.03	1.4M
January 14, 2026	94.68	96.05	96.05	96.44	94.19	978,900
January 13, 2026	95.34	95.25	95.25	96.03	93.4	1.69M
January 12, 2026	96.05	95.21	95.21	96.81	94.7	1.14M
January 09, 2026	99	97.12	97.12	100.12	96.69	1.57M
January 08, 2026	94.57	98.57	98.57	99.72	94.57	2.29M
January 07, 2026	96.98	95.71	95.71	98.52	95.71	2.8M
January 06, 2026	97.2	97.67	97.67	98.49	96.2	2.12M
January 05, 2026	96.28	96.95	96.95	100.5	94.52	3.68M
January 02, 2026	95.01	95.1	95.1	99.82	92.16	2.27M
December 31, 2025	98.19	95.41	95.41	98.77	95.33	8.54M
December 30, 2025	99.66	98	98	100.09	97.53	1.3M
December 29, 2025	100.96	99.37	99.37	101.24	98.97	835,800
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

Pinnacle Financial Partners, Inc. (PNFP) NASDAQ