Pinnacle Financial Partners, Inc. (PNFPP) NASDAQ
25.08
+0.1(+0.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.08
+0.1(+0.40%)
Currency In USD
If you invested $1000 in Pinnacle Financial Partners, Inc. (PNFPP) since IPO date, it would be worth $0 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 03, 2026 | 25 | 24.98 | 24.98 | 25.04 | 24.91 | 11,381 |
| February 27, 2026 | 25.01 | 24.96 | 24.96 | 25.05 | 24.8 | 19,910 |
| February 26, 2026 | 24.98 | 25.03 | 25.03 | 25.06 | 24.98 | 975 |
| February 25, 2026 | 24.9 | 24.98 | 24.98 | 25.06 | 24.9 | 1,263 |
| February 24, 2026 | 24.93 | 24.95 | 24.95 | 25.07 | 24.91 | 1,904 |
| February 23, 2026 | 25 | 24.92 | 24.92 | 25.05 | 24.9 | 13,944 |
| February 17, 2026 | 24.9 | 25.06 | 0 | 25.09 | 24.85 | 16,865 |
| February 13, 2026 | 24.86 | 24.91 | 0 | 24.92 | 24.8 | 15,068 |
| February 12, 2026 | 25.21 | 25.23 | 0 | 25.27 | 25.04 | 21,145 |
| February 11, 2026 | 25.24 | 25.27 | 0 | 25.29 | 25.17 | 2,922 |
| February 10, 2026 | 25.18 | 25.23 | 0 | 25.23 | 25.18 | 1,455 |
| February 09, 2026 | 25.16 | 25.18 | 0 | 25.18 | 25.09 | 7,784 |
| February 06, 2026 | 25.02 | 25.15 | 0 | 25.16 | 25.02 | 9,487 |
| February 05, 2026 | 25.11 | 25 | 0 | 25.11 | 24.98 | 11,006 |
| February 04, 2026 | 25.17 | 25.11 | 0 | 25.19 | 25 | 8,573 |
| February 03, 2026 | 24.99 | 25.13 | 0 | 25.16 | 24.88 | 97,040 |
| February 02, 2026 | 24.95 | 24.98 | 0 | 25.07 | 24.92 | 101,869 |
| January 30, 2026 | 25.5 | 24.88 | 0 | 25.5 | 24.77 | 244,344 |
| January 29, 2026 | 25.8 | 25.74 | 0 | 25.8 | 25.4 | 46,543 |
| January 28, 2026 | 25.6 | 25.8 | 0 | 26 | 25.4 | 67,308 |
| January 27, 2026 | 25.37 | 25.62 | 0 | 25.62 | 25.32 | 23,815 |
| January 26, 2026 | 25.36 | 25.35 | 0 | 25.44 | 25.25 | 41,600 |
| January 23, 2026 | 25.33 | 25.4 | 0 | 26.43 | 25.21 | 92,017 |
| January 22, 2026 | 25.23 | 25.35 | 0 | 25.35 | 25.19 | 21,860 |
| January 21, 2026 | 25.27 | 25.3 | 0 | 25.35 | 25.18 | 11,611 |
| January 20, 2026 | 25.2 | 25.34 | 0 | 25.35 | 25.2 | 10,354 |
| January 16, 2026 | 25.23 | 25.3 | 0 | 25.35 | 25.2 | 11,944 |
| January 15, 2026 | 25.21 | 25.35 | 0 | 25.35 | 25.18 | 5,860 |
| January 14, 2026 | 25.17 | 25.19 | 0 | 25.35 | 25.15 | 15,789 |
| January 13, 2026 | 25.35 | 25.35 | 0 | 25.35 | 25.09 | 14,658 |
| January 12, 2026 | 25.06 | 25.38 | 0 | 25.39 | 24.99 | 12,137 |
| January 09, 2026 | 24.97 | 25.06 | 0 | 25.09 | 24.97 | 5,069 |
| January 08, 2026 | 24.97 | 25.01 | 0 | 25.09 | 24.97 | 7,972 |
| January 07, 2026 | 24.89 | 24.93 | 0 | 25.2 | 24.89 | 18,705 |
| January 06, 2026 | 25.13 | 24.84 | 0 | 25.13 | 24.08 | 44,156 |
| January 05, 2026 | 25.02 | 25.02 | 0 | 25.02 | 25.02 | 0 |
| January 02, 2026 | 25.02 | 25.02 | 0 | 25.02 | 25.02 | 0 |
| December 31, 2025 | 25.09 | 25.02 | 0 | 25.1 | 24.81 | 15,800 |
| December 30, 2025 | 25.1 | 25.1 | 0 | 25.1 | 25.1 | 1,034 |
| December 29, 2025 | 25 | 25.04 | 0 | 25.11 | 25 | 10,230 |
| December 26, 2025 | 25.26 | 25.11 | 0 | 25.3 | 25.05 | 6,600 |
| December 24, 2025 | 25.07 | 25 | 0 | 25.09 | 25 | 2,008 |
| December 23, 2025 | 25.06 | 25 | 0 | 25.14 | 25 | 3,700 |
| December 22, 2025 | 25.17 | 25 | 0 | 25.17 | 24.95 | 14,600 |
| December 19, 2025 | 25.1 | 25.01 | 0 | 25.1 | 25 | 11,000 |
| December 18, 2025 | 25.01 | 25.01 | 0 | 25.21 | 25.01 | 15,406 |
| December 17, 2025 | 25 | 25.17 | 0 | 25.27 | 25 | 9,526 |
| December 16, 2025 | 25 | 25 | 0 | 25.07 | 25 | 28,428 |
| December 15, 2025 | 25 | 25 | 0 | 25.02 | 25 | 3,939 |
| December 12, 2025 | 25 | 25 | 0 | 25.17 | 25 | 5,419 |
| December 11, 2025 | 25.02 | 25.04 | 0 | 25.04 | 24.8 | 17,300 |
| December 10, 2025 | 25.15 | 24.96 | 0 | 25.15 | 24.95 | 8,806 |
| December 09, 2025 | 25.02 | 24.95 | 0 | 25.08 | 24.95 | 7,000 |
| December 08, 2025 | 25 | 24.91 | 0 | 25.09 | 24.9 | 12,400 |
| December 05, 2025 | 25 | 24.97 | 0 | 25.12 | 24.95 | 3,700 |
| December 04, 2025 | 25.08 | 25.1 | 0 | 25.1 | 24.95 | 7,616 |
| December 03, 2025 | 25.17 | 25.17 | 0 | 25.17 | 25.17 | 1,600 |
| December 02, 2025 | 25.15 | 25.08 | 0 | 25.2 | 24.95 | 4,800 |
| December 01, 2025 | 25.13 | 25.28 | 0 | 25.71 | 25.13 | 14,728 |
| November 28, 2025 | 25.1 | 25 | 0 | 25.15 | 24.9 | 5,445 |