Pinnacle Financial Partners, Inc. (PNFP)
NYSE: PNFP · Real-Time Price · USD
87.29
-1.30 (-1.47%)
At close: Mar 9, 2026, 4:00 PM EDT
87.29
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.17 | 87.98 | 84.15 | 88.10 | - | -0.55% | 1,165,757 |
| Mar 6, 2026 | 88.00 | 88.91 | 86.01 | 88.59 | 88.59 | -2.23% | 1,346,830 |
| Mar 5, 2026 | 90.50 | 91.60 | 89.81 | 90.61 | 90.61 | -0.98% | 987,515 |
| Mar 4, 2026 | 91.28 | 92.38 | 90.00 | 91.51 | 91.51 | 0.31% | 2,412,460 |
| Mar 3, 2026 | 90.45 | 92.49 | 88.44 | 91.23 | 91.23 | -1.55% | 1,450,563 |
| Mar 2, 2026 | 88.56 | 93.30 | 87.77 | 92.67 | 92.67 | 2.10% | 1,456,018 |
| Feb 27, 2026 | 93.74 | 94.64 | 88.50 | 90.76 | 90.76 | -5.57% | 2,858,505 |
| Feb 26, 2026 | 95.48 | 97.80 | 94.68 | 96.11 | 96.11 | 0.78% | 1,160,721 |
| Feb 25, 2026 | 95.03 | 96.74 | 94.30 | 95.37 | 95.37 | 1.27% | 1,053,367 |
| Feb 24, 2026 | 94.22 | 95.12 | 93.50 | 94.17 | 94.17 | -0.53% | 1,109,624 |
| Feb 23, 2026 | 101.30 | 101.50 | 94.42 | 94.67 | 94.67 | -6.23% | 1,432,574 |
| Feb 20, 2026 | 99.70 | 101.24 | 98.15 | 100.96 | 100.96 | 1.85% | 1,542,076 |
| Feb 19, 2026 | 98.00 | 99.21 | 97.13 | 99.13 | 99.13 | 0.38% | 1,007,329 |
| Feb 18, 2026 | 96.81 | 99.11 | 96.81 | 98.75 | 98.75 | 2.40% | 1,534,071 |
| Feb 17, 2026 | 97.06 | 98.57 | 95.41 | 96.44 | 96.44 | 0.32% | 1,230,780 |
| Feb 13, 2026 | 94.30 | 96.78 | 93.46 | 96.13 | 96.13 | 1.06% | 1,347,231 |
| Feb 12, 2026 | 98.28 | 99.50 | 92.74 | 95.12 | 95.12 | -2.75% | 1,868,054 |
| Feb 11, 2026 | 100.50 | 101.95 | 97.39 | 97.81 | 97.81 | -1.75% | 1,539,130 |
| Feb 10, 2026 | 100.82 | 102.00 | 98.64 | 99.55 | 99.55 | -1.69% | 1,118,168 |
| Feb 9, 2026 | 101.52 | 102.64 | 101.05 | 101.26 | 101.26 | -0.98% | 1,242,403 |
| Feb 6, 2026 | 101.25 | 103.29 | 101.15 | 102.26 | 102.26 | 1.55% | 1,273,882 |
| Feb 5, 2026 | 101.54 | 103.05 | 100.32 | 100.70 | 100.20 | -1.24% | 1,459,799 |
| Feb 4, 2026 | 99.50 | 103.05 | 99.14 | 101.96 | 101.45 | 2.99% | 1,698,247 |
| Feb 3, 2026 | 98.13 | 100.00 | 97.27 | 99.00 | 98.51 | 0.89% | 1,624,937 |
| Feb 2, 2026 | 94.83 | 98.73 | 94.83 | 98.13 | 97.64 | 3.20% | 2,562,849 |
| Jan 30, 2026 | 94.95 | 95.50 | 93.65 | 95.09 | 94.62 | 0.13% | 1,526,296 |
| Jan 29, 2026 | 94.07 | 95.44 | 93.53 | 94.97 | 94.50 | 1.28% | 1,831,599 |
| Jan 28, 2026 | 95.61 | 95.87 | 93.37 | 93.77 | 93.30 | -1.61% | 2,498,645 |
| Jan 27, 2026 | 96.31 | 97.07 | 95.15 | 95.30 | 94.83 | -0.63% | 1,763,442 |
| Jan 26, 2026 | 97.14 | 97.92 | 94.30 | 95.90 | 95.42 | -1.20% | 2,373,114 |
| Jan 23, 2026 | 96.41 | 98.64 | 95.82 | 97.06 | 96.58 | -0.50% | 1,841,337 |
| Jan 22, 2026 | 101.73 | 107.00 | 97.38 | 97.55 | 97.07 | -4.10% | 2,945,989 |
| Jan 21, 2026 | 98.21 | 102.70 | 98.21 | 101.72 | 101.21 | 4.57% | 1,976,174 |
| Jan 20, 2026 | 97.44 | 98.77 | 96.83 | 97.27 | 96.79 | -1.19% | 1,828,057 |
| Jan 16, 2026 | 98.00 | 98.90 | 97.59 | 98.44 | 97.95 | 0.81% | 1,390,177 |
| Jan 15, 2026 | 96.03 | 99.18 | 96.03 | 97.65 | 97.17 | 1.67% | 1,400,277 |
| Jan 14, 2026 | 94.68 | 96.44 | 94.19 | 96.05 | 95.57 | 0.84% | 978,926 |
| Jan 13, 2026 | 95.34 | 96.03 | 93.40 | 95.25 | 94.78 | 0.04% | 1,691,531 |
| Jan 12, 2026 | 96.05 | 96.81 | 94.70 | 95.21 | 94.74 | -1.97% | 1,142,319 |
| Jan 9, 2026 | 99.00 | 100.12 | 96.69 | 97.12 | 96.64 | -1.47% | 1,565,665 |
| Jan 8, 2026 | 94.57 | 99.72 | 94.57 | 98.57 | 98.08 | 2.99% | 2,292,408 |
| Jan 7, 2026 | 96.98 | 98.52 | 95.71 | 95.71 | 95.23 | -2.01% | 2,802,004 |
| Jan 6, 2026 | 97.20 | 98.49 | 96.20 | 97.67 | 97.19 | 0.74% | 2,122,127 |
| Jan 5, 2026 | 96.28 | 100.50 | 94.52 | 96.95 | 96.47 | 1.95% | 3,682,739 |
| Jan 2, 2026 | 95.01 | 99.82 | 92.16 | 95.10 | 94.63 | -0.32% | 2,266,045 |
| Dec 31, 2025 | 98.19 | 98.77 | 95.33 | 95.41 | 94.94 | -2.64% | 8,544,802 |
| Dec 30, 2025 | 99.66 | 100.09 | 97.53 | 98.00 | 97.51 | -1.38% | 1,297,328 |
| Dec 29, 2025 | 100.96 | 101.24 | 98.97 | 99.37 | 98.88 | -1.41% | 835,756 |
| Dec 26, 2025 | 101.32 | 101.58 | 100.18 | 100.80 | 100.29 | -0.50% | 898,311 |
| Dec 24, 2025 | 101.37 | 101.63 | 100.87 | 101.30 | 100.80 | 0.05% | 462,739 |
| Dec 23, 2025 | 101.46 | 102.09 | 100.97 | 101.25 | 100.75 | -0.28% | 875,108 |
| Dec 22, 2025 | 100.68 | 102.11 | 100.68 | 101.53 | 101.03 | 0.88% | 588,546 |
| Dec 19, 2025 | 100.25 | 100.95 | 99.75 | 100.64 | 100.14 | 0.65% | 1,921,084 |
| Dec 18, 2025 | 100.26 | 101.50 | 99.42 | 99.99 | 99.49 | -0.20% | 722,135 |
| Dec 17, 2025 | 99.57 | 101.02 | 99.57 | 100.19 | 99.69 | 0.41% | 894,422 |
| Dec 16, 2025 | 100.94 | 101.36 | 99.31 | 99.78 | 99.28 | -0.64% | 751,887 |
| Dec 15, 2025 | 100.23 | 101.46 | 99.65 | 100.42 | 99.92 | 0.54% | 1,160,308 |
| Dec 12, 2025 | 101.07 | 101.08 | 99.13 | 99.88 | 99.38 | -1.17% | 697,275 |
| Dec 11, 2025 | 100.44 | 102.24 | 100.30 | 101.06 | 100.56 | 1.12% | 899,870 |
| Dec 10, 2025 | 96.90 | 100.78 | 96.90 | 99.94 | 99.44 | 3.27% | 1,491,713 |
| Dec 9, 2025 | 96.80 | 98.19 | 96.58 | 96.78 | 96.29 | -0.03% | 847,127 |
| Dec 8, 2025 | 96.24 | 97.30 | 95.59 | 96.80 | 96.32 | 0.85% | 1,291,080 |
| Dec 5, 2025 | 95.00 | 96.20 | 95.00 | 95.98 | 95.50 | 0.64% | 789,474 |
| Dec 4, 2025 | 94.10 | 95.94 | 93.76 | 95.37 | 94.90 | 1.35% | 703,178 |
| Dec 3, 2025 | 93.06 | 94.89 | 92.53 | 94.10 | 93.63 | 1.43% | 1,076,307 |
| Dec 2, 2025 | 93.45 | 94.12 | 92.65 | 92.77 | 92.31 | -0.53% | 1,030,251 |
| Dec 1, 2025 | 91.47 | 93.98 | 91.47 | 93.26 | 92.80 | 1.72% | 870,439 |
| Nov 28, 2025 | 92.11 | 92.43 | 91.50 | 91.68 | 91.22 | -0.26% | 354,322 |
| Nov 26, 2025 | 92.75 | 93.43 | 91.73 | 91.92 | 91.46 | -0.89% | 909,641 |
| Nov 25, 2025 | 90.57 | 94.49 | 90.49 | 92.75 | 92.29 | 2.87% | 917,368 |
| Nov 24, 2025 | 90.31 | 90.66 | 89.44 | 90.16 | 89.71 | 0.04% | 701,573 |
| Nov 21, 2025 | 87.69 | 91.00 | 87.67 | 90.12 | 89.67 | 3.19% | 809,350 |
| Nov 20, 2025 | 88.22 | 89.18 | 86.53 | 87.33 | 86.90 | -0.58% | 716,665 |
| Nov 19, 2025 | 86.05 | 88.17 | 85.94 | 87.84 | 87.40 | 1.87% | 900,762 |
| Nov 18, 2025 | 83.83 | 86.74 | 83.83 | 86.23 | 85.80 | 2.07% | 979,217 |
| Nov 17, 2025 | 88.56 | 89.39 | 84.26 | 84.48 | 84.06 | -5.27% | 1,210,152 |
| Nov 14, 2025 | 87.49 | 89.61 | 86.65 | 89.18 | 88.74 | 1.49% | 1,317,156 |
| Nov 13, 2025 | 87.91 | 89.28 | 87.36 | 87.87 | 87.43 | -0.66% | 926,668 |
| Nov 12, 2025 | 87.76 | 88.84 | 87.72 | 88.45 | 88.01 | 1.12% | 1,293,357 |
| Nov 11, 2025 | 87.18 | 88.22 | 86.00 | 87.47 | 87.04 | 0.91% | 692,769 |
| Nov 10, 2025 | 86.73 | 87.25 | 85.63 | 86.68 | 86.25 | 0.08% | 867,382 |
| Nov 7, 2025 | 85.08 | 86.70 | 84.06 | 86.61 | 86.18 | 1.42% | 670,560 |
| Nov 6, 2025 | 86.44 | 87.05 | 84.89 | 85.40 | 84.73 | -1.20% | 883,128 |
| Nov 5, 2025 | 85.82 | 87.38 | 85.06 | 86.43 | 85.76 | 0.84% | 705,398 |
| Nov 4, 2025 | 85.46 | 85.97 | 84.05 | 85.71 | 85.04 | - | 780,745 |
| Nov 3, 2025 | 84.76 | 85.76 | 83.74 | 85.71 | 85.04 | 0.59% | 883,022 |
| Oct 31, 2025 | 84.23 | 85.50 | 83.48 | 85.21 | 84.55 | 0.65% | 1,038,343 |
| Oct 30, 2025 | 84.13 | 86.05 | 83.95 | 84.66 | 84.00 | 0.33% | 1,083,298 |
| Oct 29, 2025 | 85.30 | 85.99 | 83.57 | 84.38 | 83.73 | -1.96% | 1,098,174 |
| Oct 28, 2025 | 86.89 | 86.89 | 85.38 | 86.07 | 85.40 | -1.01% | 870,069 |
| Oct 27, 2025 | 88.99 | 89.31 | 86.85 | 86.95 | 86.28 | -1.48% | 1,102,855 |
| Oct 24, 2025 | 87.83 | 88.82 | 87.43 | 88.26 | 87.57 | 1.55% | 739,940 |
| Oct 23, 2025 | 87.33 | 87.78 | 86.37 | 86.91 | 86.24 | -0.59% | 915,979 |
| Oct 22, 2025 | 88.65 | 89.24 | 86.98 | 87.43 | 86.75 | -1.13% | 847,518 |
| Oct 21, 2025 | 87.85 | 88.47 | 87.18 | 88.43 | 87.74 | 0.33% | 1,089,788 |
| Oct 20, 2025 | 87.35 | 88.67 | 86.57 | 88.14 | 87.46 | 1.29% | 1,217,615 |
| Oct 17, 2025 | 85.18 | 87.45 | 84.82 | 87.02 | 86.34 | 2.69% | 2,440,455 |
| Oct 16, 2025 | 90.54 | 91.06 | 83.70 | 84.74 | 84.08 | -5.94% | 3,116,420 |
| Oct 15, 2025 | 91.90 | 92.65 | 88.79 | 90.09 | 89.39 | -1.95% | 1,714,606 |
| Oct 14, 2025 | 88.25 | 92.53 | 87.65 | 91.88 | 91.17 | 3.71% | 1,456,404 |