Pinnacle Financial Partners, Inc. (PNFP) NYSE

Currency In USD

PNFP Historical Return

If you invested $1000 in Pinnacle Financial Partners, Inc. (PNFP) 10 years ago, it would be worth $2,044.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,138.88, while $1000 invested 1 year ago would be worth $1,071.35. This corresponds to total returns of 104.48%, 13.89%, 7.13%, respectively, with annualized returns of 7.41%, 2.64%, 7.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PNFP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	102.69	102.26	102.26	103.48	101.03	683,992
August 20, 2026	101.47	101.99	101.99	102.5	100.94	1.03M
August 19, 2026	104.61	101.67	101.67	104.81	101.4	930,284
August 18, 2026	107.4	104.53	104.53	107.51	104.46	1.11M
August 17, 2026	107.57	107.35	107.35	108.4	107.02	773,098
August 14, 2026	106.81	108.01	108.01	108.09	106.36	685,719
August 13, 2026	107.39	107.14	107.14	108.16	106.8	701,049
August 12, 2026	105.79	106.83	106.83	107.01	105	853,069
August 11, 2026	104.67	105.7	105.7	106.36	104.45	777,775
August 10, 2026	103.52	104.55	104.55	105.1	103.52	805,477
August 07, 2026	105.73	104.68	104.68	107.52	104.63	969,461
August 06, 2026	108	106.43	106.43	108.44	105.94	913,025
August 05, 2026	109.74	107.35	107.35	110	107.25	1.31M
August 04, 2026	107.4	109.03	109.03	110.33	107.11	1.19M
August 03, 2026	105.13	107.54	107.54	107.95	105.13	1.11M
July 31, 2026	105.2	105.23	105.23	105.61	104.54	1.01M
July 30, 2026	105.18	104.84	104.84	105.44	104.28	871,515
July 29, 2026	104.02	104.74	104.74	106.63	103.09	1.62M
July 28, 2026	103.03	105.25	105.25	106.49	101	1.91M
July 27, 2026	102.99	103.06	103.06	104.3	102.64	1.88M
July 23, 2026	95.75	99.81	99.81	99.9	94.36	2.7M
July 22, 2026	97.34	97.36	97.36	97.65	96.3	1.3M
July 21, 2026	99.33	96.79	96.79	99.69	96.48	1.44M
July 20, 2026	101.07	99.4	99.4	101.09	99.28	959,625
July 17, 2026	102.57	101.05	101.05	102.72	100.4	1.22M
July 16, 2026	100.19	103.28	103.28	103.83	100.19	1.55M
July 15, 2026	101.01	99.81	99.81	101.85	99.67	1.43M
July 14, 2026	99.87	100.63	100.63	101.2	99.06	819,882
July 13, 2026	100.35	100.14	100.14	100.89	99.4	996,708
July 10, 2026	100.86	100.47	100.47	101	99.56	591,478
July 09, 2026	98.22	100.37	100.37	101.25	97.85	825,956
July 08, 2026	99.81	97.81	97.81	100.16	96.82	1.25M
July 07, 2026	100.28	100.78	100.78	101.28	99.55	898,352
July 06, 2026	98.66	100.28	100.28	100.3	97.46	758,883
July 02, 2026	101.84	99.5	99.5	101.84	98.12	1.13M
July 01, 2026	101.48	100.82	100.82	102.61	100.16	1.39M
June 30, 2026	100.34	100.88	100.88	101.39	100.02	1.27M
June 29, 2026	101.04	100.76	100.76	101.5	99.9	1.31M
June 26, 2026	99	101.04	101.04	101.48	98.11	2.51M
June 25, 2026	97.84	98.7	98.7	98.96	96.59	1.06M
June 24, 2026	96.13	97.02	97.02	97.75	95.93	1.77M
June 23, 2026	96.38	96.03	96.03	96.99	95.51	1.41M
June 22, 2026	96.11	96.47	96.47	97.91	95.77	1.22M
June 18, 2026	96.26	96.12	96.12	98.23	95.28	1.83M
June 17, 2026	98.09	95.58	95.58	99.26	94.66	1.43M
June 16, 2026	97.42	98.25	98.25	98.35	96.88	2.27M
June 15, 2026	97.89	96.08	96.08	99.09	95.85	1.69M
June 12, 2026	94.57	96.36	96.36	96.42	93.75	1.23M
June 11, 2026	93.76	93.74	93.74	94.3	91.74	1.55M
June 10, 2026	94.48	93.11	93.11	96.5	92.77	1.82M
June 09, 2026	96.77	95.2	95.2	99.28	93.75	1.49M
June 08, 2026	96.32	96.49	96.49	97.45	95.63	1.28M
June 05, 2026	96.34	96.31	96.31	97.42	95.53	1.05M
June 04, 2026	95.52	96.39	96.39	97.12	95.09	1.09M
June 03, 2026	95.9	93.5	93.5	96.63	93.14	1.52M
June 02, 2026	95.6	96.36	96.36	97	95.06	957,372
June 01, 2026	96.89	95.61	95.61	97.52	95.02	980,946
May 29, 2026	96.65	97.74	97.74	98.28	96.3	2.61M
May 28, 2026	97.38	96.99	96.99	97.97	96.55	623,657
May 27, 2026	98.63	97.96	97.96	99.33	97.71	611,245