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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.7	100.96	100.96	101.24	98.15	1.54M
February 19, 2026	98	99.13	99.13	99.21	97.13	1.08M
February 18, 2026	96.81	98.75	98.75	99.11	96.81	1.53M
February 17, 2026	97.06	96.44	96.44	98.57	95.41	1.23M
February 13, 2026	94.3	96.13	96.13	96.78	93.46	1.41M
February 12, 2026	98.28	95.12	95.12	99.5	92.74	1.87M
February 11, 2026	100.84	97.81	97.81	101.76	97.42	1.28M
February 10, 2026	100.82	99.55	99.55	102	98.64	1.14M
February 09, 2026	101.52	101.26	101.26	102.64	101.05	1.29M
February 06, 2026	101.25	102.26	102.26	103.29	101.15	1.27M
February 05, 2026	101.54	100.7	100.2	103.05	100.32	1.46M
February 04, 2026	99.5	101.96	101.45	103.05	99.14	1.7M
February 03, 2026	98.13	99	98.51	100	97.27	1.62M
February 02, 2026	94.83	98.13	98.13	98.73	94.83	2.56M
January 30, 2026	94.95	95.09	95.09	95.5	93.65	1.53M
January 29, 2026	94.07	94.97	94.97	95.44	93.53	1.83M
January 28, 2026	95.61	93.77	93.77	95.87	93.37	2.5M
January 27, 2026	96.31	95.3	95.3	97.07	95.15	1.76M
January 26, 2026	97.14	95.9	95.9	97.92	94.3	2.37M
January 23, 2026	96.41	97.06	97.06	98.64	95.82	1.84M
January 22, 2026	101.73	97.55	97.55	107	97.38	2.95M
January 21, 2026	98.21	101.72	101.72	102.7	98.21	1.97M
January 20, 2026	97.44	97.27	97.27	98.77	96.83	1.83M
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

Pinnacle Financial Partners, Inc. (PNFP) NASDAQ