Pinnacle Financial Partners, Inc. (PNFP)
NYSE: PNFP · Real-Time Price · USD
98.90
+0.70 (0.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.28 | 99.93 | 98.07 | 98.90 | 98.90 | 0.71% | 1,692,438 |
| Apr 27, 2026 | 95.49 | 98.56 | 95.14 | 98.20 | 98.20 | 2.46% | 3,746,839 |
| Apr 24, 2026 | 99.08 | 99.39 | 95.33 | 95.84 | 95.84 | -3.27% | 1,407,969 |
| Apr 23, 2026 | 96.69 | 99.54 | 95.03 | 99.08 | 99.08 | 3.50% | 2,085,673 |
| Apr 22, 2026 | 97.90 | 97.90 | 95.26 | 95.73 | 95.73 | -1.73% | 1,488,699 |
| Apr 21, 2026 | 98.09 | 99.29 | 96.94 | 97.42 | 97.42 | -0.98% | 1,157,384 |
| Apr 20, 2026 | 96.52 | 99.23 | 96.52 | 98.38 | 98.38 | 1.36% | 1,699,637 |
| Apr 17, 2026 | 94.67 | 97.95 | 94.67 | 97.06 | 97.06 | 4.21% | 1,620,668 |
| Apr 16, 2026 | 93.94 | 94.30 | 92.86 | 93.14 | 93.14 | -0.90% | 818,963 |
| Apr 15, 2026 | 93.97 | 95.22 | 93.28 | 93.99 | 93.99 | 0.30% | 1,342,455 |
| Apr 14, 2026 | 92.47 | 94.37 | 91.66 | 93.71 | 93.71 | 0.93% | 1,346,915 |
| Apr 13, 2026 | 91.95 | 93.02 | 90.88 | 92.85 | 92.85 | 0.36% | 1,425,128 |
| Apr 10, 2026 | 93.20 | 93.30 | 92.21 | 92.52 | 92.52 | -1.14% | 734,668 |
| Apr 9, 2026 | 90.51 | 93.98 | 90.51 | 93.59 | 93.59 | 2.74% | 1,727,634 |
| Apr 8, 2026 | 91.00 | 93.31 | 90.70 | 91.09 | 91.09 | 3.15% | 2,080,085 |
| Apr 7, 2026 | 88.64 | 89.34 | 87.63 | 88.31 | 88.31 | 0.09% | 1,486,353 |
| Apr 6, 2026 | 87.41 | 88.53 | 87.01 | 88.23 | 88.23 | 0.87% | 768,083 |
| Apr 2, 2026 | 85.54 | 88.16 | 85.24 | 87.47 | 87.47 | -0.43% | 1,053,657 |
| Apr 1, 2026 | 87.30 | 88.45 | 86.85 | 87.85 | 87.85 | 1.99% | 2,107,323 |
| Mar 31, 2026 | 85.23 | 86.84 | 84.16 | 86.14 | 86.14 | 2.98% | 1,317,603 |
| Mar 30, 2026 | 83.58 | 84.54 | 82.44 | 83.65 | 83.65 | 0.84% | 1,044,194 |
| Mar 27, 2026 | 84.09 | 84.40 | 82.73 | 82.95 | 82.95 | -2.04% | 1,000,237 |
| Mar 26, 2026 | 83.90 | 84.99 | 83.63 | 84.68 | 84.68 | -0.21% | 1,399,553 |
| Mar 25, 2026 | 84.80 | 85.98 | 83.35 | 84.86 | 84.86 | 0.90% | 863,491 |
| Mar 24, 2026 | 82.58 | 85.37 | 82.58 | 84.10 | 84.10 | 0.30% | 1,555,512 |
| Mar 23, 2026 | 85.63 | 86.05 | 83.81 | 83.85 | 83.85 | 0.81% | 1,337,340 |
| Mar 20, 2026 | 83.00 | 83.69 | 82.34 | 83.18 | 83.18 | 0.29% | 4,024,200 |
| Mar 19, 2026 | 81.87 | 83.51 | 81.08 | 82.94 | 82.94 | 1.02% | 1,302,699 |
| Mar 18, 2026 | 82.71 | 83.62 | 82.03 | 82.10 | 82.10 | -1.27% | 1,520,068 |
| Mar 17, 2026 | 84.59 | 85.22 | 82.96 | 83.16 | 83.16 | -0.20% | 1,263,615 |
| Mar 16, 2026 | 83.78 | 85.10 | 83.30 | 83.33 | 83.33 | 0.53% | 1,769,694 |
| Mar 13, 2026 | 84.12 | 84.92 | 82.75 | 82.89 | 82.89 | -0.79% | 1,057,444 |
| Mar 12, 2026 | 83.18 | 84.30 | 82.53 | 83.55 | 83.55 | -1.86% | 1,528,697 |
| Mar 11, 2026 | 85.75 | 86.18 | 83.11 | 85.13 | 85.13 | -1.58% | 1,296,314 |
| Mar 10, 2026 | 87.50 | 89.33 | 85.65 | 86.50 | 86.50 | -0.91% | 1,533,644 |
| Mar 9, 2026 | 87.17 | 88.22 | 84.15 | 87.29 | 87.29 | -1.47% | 1,907,247 |
| 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 |