Pinnacle Financial Partners, Inc. (PNFP) NYSE

96.49

+0.88(+0.92%)

Updated at June 02 12:44PM

Currency In USD

PNFP Historical Return

If you invested $1000 in Pinnacle Financial Partners, Inc. (PNFP) 10 years ago, it would be worth $2,159.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,114.46, while $1000 invested 1 year ago would be worth $916.33. This corresponds to total returns of 115.96%, 11.45%, -8.37%, respectively, with annualized returns of 8%, 2.19%, -8.37%.

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
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
May 26, 2026	97.7	98.56	98.56	99.23	97.7	827,758
May 22, 2026	97.35	97.15	97.15	98.06	96.83	116,515
May 21, 2026	95.89	97.33	97.33	97.43	95.35	640,684
May 20, 2026	94.53	96.79	96.79	97.04	93.75	728,665
May 19, 2026	94.52	94.33	94.33	95.04	93.33	639,690
May 18, 2026	94.33	94.8	94.8	95.62	94.01	879,256
May 15, 2026	95.56	94.02	94.02	95.56	92.87	843,774
May 14, 2026	95.22	95.44	95.44	96.25	94.55	814,364
May 13, 2026	95.91	94.3	94.3	96.56	93.66	1.1M
May 12, 2026	96.74	96.48	96.48	97.04	94.56	725,316
May 11, 2026	98.2	96.53	96.53	98.2	96.18	756,654
May 08, 2026	98.93	97.89	97.89	99.72	97.34	839,007
May 07, 2026	99.65	98.66	98.66	100.74	98.24	843,047
May 06, 2026	99.94	99.67	99.67	101.25	99.42	1.09M
May 05, 2026	97.84	99.01	99.01	99.25	97.69	907,592
May 04, 2026	97.85	97.77	97.77	99.51	97.21	1.19M
May 01, 2026	98.5	98.64	98.64	99.46	97.49	824,408
April 30, 2026	97.13	98.94	98.94	99.75	97.08	721,863
April 29, 2026	99.35	97.71	97.71	99.43	97.13	1.33M
April 28, 2026	99.28	98.9	98.9	99.93	98.07	1.68M
April 27, 2026	95.49	98.2	98.2	98.54	95.14	1.78M
April 24, 2026	99.08	95.84	95.84	99.39	95.33	1.19M
April 23, 2026	96.69	99.08	99.08	99.54	95.03	2.06M
April 22, 2026	97.9	95.73	95.73	97.9	95.26	1.48M
April 21, 2026	98.09	97.42	97.42	99.29	96.93	1.16M
April 20, 2026	96.52	98.38	98.38	99.23	96.52	1.67M
April 17, 2026	94.67	97.06	97.06	97.95	94.67	1.56M
April 16, 2026	93.94	93.14	93.14	94.3	92.86	785,614
April 15, 2026	93.97	93.99	93.99	95.21	93.28	1.26M
April 14, 2026	92.47	93.71	93.71	94.37	91.89	1.32M
April 13, 2026	91.95	92.85	92.85	93.01	90.95	895,747
April 10, 2026	93.2	92.52	92.52	93.2	92.21	703,393
April 09, 2026	90.51	93.59	93.59	93.98	90.51	1.69M
April 08, 2026	91	91.09	91.09	93.31	90.69	2.04M
April 07, 2026	88.64	88.31	88.31	89.34	87.63	1.49M
April 06, 2026	87.41	88.23	88.23	88.53	87.01	743,619
April 02, 2026	85.54	87.47	87.47	88.16	85.24	1.04M
April 01, 2026	87.3	87.85	87.85	88.44	86.85	1.67M
March 31, 2026	85.23	86.14	86.14	86.79	84.16	1.16M
March 30, 2026	83.58	83.65	83.65	84.54	82.43	1M
March 27, 2026	84.09	82.95	82.95	84.4	82.73	912,786
March 26, 2026	83.9	84.54	84.68	84.99	83.63	1.4M
March 25, 2026	84.8	84.86	84.86	85.98	83.39	837,015
March 24, 2026	82.58	84.1	84.1	85.37	82.58	1.31M
March 23, 2026	85.63	83.85	83.85	86.05	83.82	1.32M
March 20, 2026	83	83.18	83.18	83.69	82.49	979,520
March 19, 2026	81.87	82.94	82.94	83.51	81.12	1.24M
March 18, 2026	82.71	82.1	82.1	83.62	82.03	1.42M
March 17, 2026	84.59	83.16	83.16	85.1	82.96	1.23M
March 16, 2026	83.78	0	83.33	85.1	0	1.73M
March 13, 2026	84.12	0	82.89	84.88	0	1.04M
March 12, 2026	83.18	83.55	83.55	84.3	82.53	1.49M
March 11, 2026	85.75	85.13	85.13	86.18	83.11	1.25M
March 10, 2026	87.5	86.5	86.5	89.33	85.65	1.5M
March 09, 2026	87.17	87.29	87.29	88.22	84.17	1.56M
March 06, 2026	88	88.59	88.59	88.91	86.01	1.36M