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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.72	24.85	24.85	24.97	24.6	9,800
August 14, 2025	24.88	24.98	24.56	25.1	24.88	27,908
August 13, 2025	25	24.86	24.44	25	24.8	19,526
August 12, 2025	24.7	25.15	24.73	25.15	24.7	8,100
August 11, 2025	24.89	24.68	24.26	24.9	24.68	17,014
August 08, 2025	24.95	24.95	24.95	25	24.86	9,300
August 07, 2025	25.06	25	25	25.1	25	7,945
August 06, 2025	25.23	25.03	25.03	25.23	25.01	2,600
August 05, 2025	25.18	25.1	25.1	25.2	25.04	5,600
August 04, 2025	25.03	25.18	25.18	25.18	25	12,100
August 01, 2025	25.28	25.02	25.02	25.35	24.82	28,500
July 31, 2025	25.01	25.45	25.45	25.5	24.86	93,740
July 30, 2025	25.1	24.96	24.96	25.1	24.86	17,800
July 29, 2025	24.89	25.04	25.04	25.11	24.89	14,300
July 28, 2025	24.7	25	25	25	24.65	30,400
July 25, 2025	24.7	24.78	24.78	24.85	24.61	20,938
July 24, 2025	24.76	24.8	24.8	24.8	24.6	9,000
July 23, 2025	24.66	24.65	24.65	24.9	24.6	30,622
July 22, 2025	24.9	24.73	24.73	24.93	24.66	7,422
July 21, 2025	24.69	24.9	24.9	24.94	24.68	17,500
July 18, 2025	24.72	24.62	24.62	24.74	24.51	13,400
July 17, 2025	24.55	24.64	24.64	24.75	24.55	16,204
July 16, 2025	24.5	24.51	24.51	24.72	24.5	8,707
July 15, 2025	24.69	24.69	24.69	24.69	24.56	7,734
July 14, 2025	24.84	24.5	24.5	24.84	24.5	9,422
July 11, 2025	24.64	24.69	24.69	24.69	24.58	13,800
July 10, 2025	24.5	24.63	24.63	24.68	24.4	11,767
July 09, 2025	24.66	24.52	24.52	24.68	24.35	18,600
July 08, 2025	24.48	24.55	24.55	24.62	24.42	16,900
July 07, 2025	24.2	24.42	24.42	24.49	24.2	20,344
July 03, 2025	24.25	24.2	24.2	24.4	24.17	4,420
July 02, 2025	24.1	24.25	24.25	24.3	24.1	12,800
July 01, 2025	24	24.08	24.08	24.21	24	25,930
June 30, 2025	24.46	23.91	23.91	24.5	23.82	149,614
June 27, 2025	24.49	24.44	24.44	24.69	24.44	3,100
June 26, 2025	24.44	24.49	24.49	24.49	24.31	19,629
June 25, 2025	24.25	24.18	24.18	24.37	24.18	13,300
June 24, 2025	24.29	24.37	24.37	24.49	24.23	7,904
June 23, 2025	24.3	24.3	24.3	24.31	24.1	6,416
June 20, 2025	24.23	24.13	24.13	24.31	24.1	5,700
June 18, 2025	24.52	24.05	24.05	24.52	24.01	19,540
June 17, 2025	24.05	24.38	24.38	24.53	24.05	13,332
June 16, 2025	24.21	24.14	24.14	24.21	24.04	6,231
June 13, 2025	24.12	24.11	24.11	24.23	24.07	11,017
June 12, 2025	24.2	24.12	24.12	24.3	24.06	8,800
June 11, 2025	24.15	24.05	24.05	24.25	24.05	5,619
June 10, 2025	24.11	24.25	24.25	24.29	24	11,300
June 09, 2025	24.02	24.07	24.07	24.29	24.02	4,847
June 06, 2025	24.29	24.02	24.02	24.56	24.01	19,345
June 05, 2025	24.08	24.11	24.11	24.29	24.08	21,517
June 04, 2025	24.17	24.16	24.16	24.18	23.99	8,018
June 03, 2025	24	24.06	24.06	24.15	23.87	3,523
June 02, 2025	24.02	24	24	24.49	23.85	46,417
May 30, 2025	24	23.76	23.76	24.21	23.68	51,744
May 29, 2025	24.05	24.04	24.04	24.16	23.9	8,400
May 28, 2025	24.22	23.95	23.95	24.22	23.93	31,400
May 27, 2025	24.12	24.1	24.1	24.23	24	53,716
May 23, 2025	24.21	24.1	24.1	24.23	24	12,238
May 22, 2025	24.15	24.05	24.05	24.23	24.01	16,700
May 21, 2025	24.29	24.01	24.01	24.29	24.01	19,800

Pinnacle Financial Partners, Inc. (PNFPP) NASDAQ