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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	93.15	93.31	93.31	93.72	92.43	1.03M
September 30, 2025	94.46	93.79	93.79	95.22	91.97	1.07M
September 29, 2025	96.15	94.48	94.48	96.5	93.97	1.12M
September 26, 2025	95.67	96	96	96.46	94.89	772,200
September 25, 2025	95.43	95.21	95.21	95.76	94.19	887,845
September 24, 2025	95.15	95.09	95.09	96.02	94.66	567,927
September 23, 2025	95.62	95.08	95.08	96.89	94.42	491,769
September 22, 2025	95.53	95.18	95.18	96.31	94.56	960,600
September 19, 2025	97.76	96.02	96.02	97.99	95.63	2.08M
September 18, 2025	97.6	97.68	97.68	98.64	96.87	1.19M
September 17, 2025	94.79	96.93	96.93	99.07	94.79	1.78M
September 16, 2025	95.43	94.65	94.65	95.43	93.16	1.23M
September 15, 2025	97.29	95.36	95.36	97.7	95.1	1.34M
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

Pinnacle Financial Partners, Inc. (PNFP) NASDAQ