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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	97.85	97.36	97.36	98.05	96.77	1.15M
September 11, 2025	97.67	97.8	97.8	98.12	96.76	1.24M
September 10, 2025	97.6	97.69	97.69	98.8	97.15	920,655
September 09, 2025	98.21	97.58	97.58	99.02	97.3	762,835
September 08, 2025	97.58	98.41	98.41	98.55	96.35	990,109
September 05, 2025	99.76	97.37	97.37	100.54	97.11	1.16M
September 04, 2025	97.72	99.35	99.35	99.38	97.41	834,800
September 03, 2025	97.25	97.48	97.48	98.61	96.45	770,727
September 02, 2025	96.33	97.47	97.47	97.51	95.16	1.39M
August 29, 2025	97.06	97.22	97.22	97.96	96.58	1.27M
August 28, 2025	96.86	96.83	96.83	96.98	94.99	1.11M
August 27, 2025	96.79	96.63	96.63	97.79	96.48	1.16M
August 26, 2025	96.11	97.2	97.2	97.56	95.85	934,422
August 25, 2025	95.55	96.1	96.1	96.43	95.34	865,321
August 22, 2025	92.47	96.19	96.19	97.19	92.47	1.52M
August 21, 2025	92.52	92.39	92.39	92.99	91.81	1.07M
August 20, 2025	93.42	92.85	92.85	93.66	92.11	1.38M
August 19, 2025	93.07	93.11	93.11	94.25	92.49	1.45M
August 18, 2025	92.2	93.14	93.14	93.15	91.63	957,031
August 15, 2025	93.6	92.23	92.23	93.61	91.97	1.2M
August 14, 2025	92.19	93.42	93.42	93.67	91.8	976,639
August 13, 2025	92.51	93.28	93.28	93.5	91.83	1.28M
August 12, 2025	89.95	92.4	92.4	92.48	89.5	1.5M
August 11, 2025	89.92	89.3	89.3	90.42	88.26	1.15M
August 08, 2025	88.69	89.92	89.92	90.42	87.11	1.42M
August 07, 2025	90.72	87.76	87.76	90.72	87.56	1.54M
August 06, 2025	90.11	89.67	89.67	91.19	88.99	1.85M
August 05, 2025	87.84	89.55	89.55	89.62	85.89	2.97M
August 04, 2025	86.54	87.4	87.4	87.49	85.42	3.93M
August 01, 2025	86.04	86.13	86.13	87.45	83.69	3.22M
July 31, 2025	89.73	87.89	87.65	90.04	87.62	2.89M
July 30, 2025	92.74	90.01	89.76	93.09	89.85	1.31M
July 29, 2025	92.5	92.29	92.04	93.25	91.05	1.61M
July 28, 2025	91.71	91.85	91.6	93.28	90.71	2.43M
July 25, 2025	92.51	91.56	91.31	93.15	86	8.35M
July 24, 2025	106.96	104.16	103.88	107.14	103.98	1.76M
July 23, 2025	113.14	107	106.71	113.34	106.81	3.09M
July 22, 2025	116.85	111.8	111.49	118.09	110.6	2.35M
July 21, 2025	117.26	116.83	116.51	119.69	116.61	506,702
July 18, 2025	119.63	117.04	117.04	119.85	117.03	773,200
July 17, 2025	116.94	118.88	118.88	119.08	116.64	831,500
July 16, 2025	117.58	116.5	116.5	118.2	111.77	1.09M
July 15, 2025	119	114.88	114.88	119.15	114.78	785,816
July 14, 2025	117.73	119.04	119.04	119.98	117.73	453,605
July 11, 2025	118.37	118.2	118.2	118.68	117.41	441,639
July 10, 2025	118.74	119.63	119.63	120.46	118.34	442,000
July 09, 2025	118.77	118.59	118.59	119.56	117.9	372,003
July 08, 2025	117.75	118.15	118.15	119.42	116.93	455,718
July 07, 2025	117.24	117.21	117.21	118.97	116.07	520,309
July 03, 2025	117.24	117.83	117.83	119.55	117.24	381,903
July 02, 2025	114.92	117	117	117.12	114.61	555,208
July 01, 2025	110.17	114.27	114.27	115.17	110.1	880,869
June 30, 2025	110.27	110.41	110.41	110.91	109.27	624,540
June 27, 2025	109.69	109.56	109.56	110.19	108.54	770,600
June 26, 2025	107.49	109.24	109.24	110.27	105.5	525,500
June 25, 2025	108.78	106.87	106.87	108.78	106.77	486,828
June 24, 2025	108.49	108.51	108.51	110.29	108.18	408,235
June 23, 2025	104.33	107.54	107.54	107.7	103.59	489,100
June 20, 2025	104.45	104.94	104.94	105.17	104.23	977,230
June 18, 2025	102.61	103.59	103.59	104.69	102.61	435,436

Pinnacle Financial Partners, Inc. (PNFP) NASDAQ