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 $1,924.94 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,024.96, while $1000 invested 1 year ago would be worth $1,011.02. This corresponds to total returns of 92.49%, 2.5%, 1.1%, respectively, with annualized returns of 6.77%, 0.49%, 1.1%.

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
September 30, 2026	94.79	93.61	93.61	95.43	93.19	1.22M
September 29, 2026	93.54	93.52	93.52	93.73	92.1	1.21M
September 28, 2026	95.14	93.46	93.46	95.14	93.37	808,526
September 25, 2026	94.4	94.97	94.97	95.59	94.03	834,106
September 24, 2026	93.72	93.88	93.88	94.07	92.28	837,365
September 23, 2026	94.65	93.4	93.4	95.2	93.35	973,723
September 22, 2026	97.42	94.6	94.6	98.52	94.58	1.1M
September 21, 2026	97.5	96.49	96.49	97.69	96.16	776,204
September 18, 2026	96.41	96.75	96.75	97.25	95.38	2.88M
September 17, 2026	97.2	96.77	96.77	97.39	95.02	1.16M
September 16, 2026	99.42	96.07	96.07	99.97	94.6	938,772
September 15, 2026	100.31	99.34	99.34	100.91	99.09	590,855
September 11, 2026	100	99.27	99.27	100.43	97.6	970,798
September 10, 2026	99.23	99.14	99.14	99.71	97.94	810,515
September 09, 2026	100.25	99.13	99.13	100.6	98.99	844,570
September 08, 2026	101.45	100.71	100.71	102.05	100.19	793,065
September 04, 2026	100.95	101.01	101.01	101.97	99.41	533,983
September 03, 2026	100.55	101.37	101.37	101.79	100.23	724,038
September 02, 2026	98.27	100.09	100.09	101.49	98.11	1.34M
September 01, 2026	99.73	97.03	97.03	100.44	96.71	1.31M
August 31, 2026	100.81	99.97	99.97	101.71	99.11	1.01M
August 28, 2026	101.54	101.09	101.09	102.41	100.52	916,763
August 27, 2026	100.98	100.98	100.98	101.83	99.8	1.03M
August 26, 2026	101.06	101.58	101.58	102.21	101	732,151
August 25, 2026	101.52	100.77	100.77	101.52	100.25	881,048
August 24, 2026	102.06	101.34	101.34	103.38	101.32	704,589
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