Pinnacle Financial Partners, Inc. (PNFP)
NYSE: PNFP · Real-Time Price · USD
101.04
+2.34 (2.37%)
At close: Jun 26, 2026, 4:00 PM EDT
101.49
+0.45 (0.45%)
After-hours: Jun 26, 2026, 7:57 PM EDT
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 99.00 | 101.48 | 98.11 | 101.04 | 101.04 | 2.37% | 2,379,845 |
| Jun 25, 2026 | 97.84 | 98.96 | 96.59 | 98.70 | 98.70 | 1.73% | 1,060,929 |
| Jun 24, 2026 | 96.13 | 97.76 | 95.93 | 97.02 | 97.02 | 1.03% | 1,769,392 |
| Jun 23, 2026 | 96.38 | 96.99 | 95.51 | 96.03 | 96.03 | -0.46% | 1,407,874 |
| Jun 22, 2026 | 96.11 | 97.91 | 95.77 | 96.47 | 96.47 | 0.36% | 1,215,737 |
| Jun 18, 2026 | 96.26 | 98.23 | 95.28 | 96.12 | 96.12 | 0.56% | 1,764,023 |
| Jun 17, 2026 | 98.09 | 99.26 | 94.66 | 95.58 | 95.58 | -2.72% | 1,432,044 |
| Jun 16, 2026 | 97.42 | 98.35 | 96.88 | 98.25 | 98.25 | 2.26% | 2,269,720 |
| Jun 15, 2026 | 97.89 | 99.09 | 95.85 | 96.08 | 96.08 | -0.29% | 1,692,547 |
| Jun 12, 2026 | 94.57 | 96.42 | 93.75 | 96.36 | 96.36 | 2.79% | 1,233,232 |
| Jun 11, 2026 | 93.76 | 94.30 | 91.74 | 93.74 | 93.74 | 0.68% | 1,547,204 |
| Jun 10, 2026 | 94.48 | 96.50 | 92.77 | 93.11 | 93.11 | -2.20% | 1,816,046 |
| Jun 9, 2026 | 96.77 | 99.28 | 93.75 | 95.20 | 95.20 | -1.34% | 1,491,220 |
| Jun 8, 2026 | 96.32 | 97.45 | 95.63 | 96.49 | 96.49 | 0.19% | 1,281,890 |
| Jun 5, 2026 | 96.34 | 97.42 | 95.53 | 96.31 | 96.31 | -0.08% | 1,050,888 |
| Jun 4, 2026 | 95.52 | 97.12 | 95.09 | 96.39 | 96.39 | 3.09% | 1,090,869 |
| Jun 3, 2026 | 95.90 | 96.63 | 93.14 | 93.50 | 93.50 | -2.97% | 1,667,252 |
| Jun 2, 2026 | 95.60 | 97.00 | 95.06 | 96.36 | 96.36 | 0.78% | 957,372 |
| Jun 1, 2026 | 96.89 | 97.52 | 95.02 | 95.61 | 95.61 | -2.18% | 980,946 |
| May 29, 2026 | 96.65 | 98.28 | 96.30 | 97.74 | 97.74 | 0.77% | 2,523,140 |
| May 28, 2026 | 97.38 | 97.97 | 96.55 | 96.99 | 96.99 | -0.99% | 669,145 |
| May 27, 2026 | 98.63 | 99.33 | 97.71 | 97.96 | 97.96 | -0.61% | 610,467 |
| May 26, 2026 | 97.70 | 99.23 | 97.70 | 98.56 | 98.56 | 1.45% | 1,056,053 |
| May 22, 2026 | 97.35 | 98.06 | 96.83 | 97.15 | 97.15 | -0.18% | 679,347 |
| May 21, 2026 | 95.89 | 97.47 | 95.35 | 97.33 | 97.33 | 0.56% | 649,635 |
| May 20, 2026 | 96.25 | 97.04 | 92.66 | 96.79 | 96.79 | 2.61% | 889,848 |
| May 19, 2026 | 94.52 | 95.04 | 93.29 | 94.33 | 94.33 | -0.50% | 637,820 |
| May 18, 2026 | 94.33 | 95.62 | 94.01 | 94.80 | 94.80 | 0.83% | 892,810 |
| May 15, 2026 | 95.56 | 95.56 | 92.87 | 94.02 | 94.02 | -1.49% | 869,274 |
| May 14, 2026 | 95.22 | 96.25 | 94.42 | 95.44 | 95.44 | 1.21% | 865,556 |
| May 13, 2026 | 95.91 | 96.58 | 93.65 | 94.30 | 94.30 | -2.26% | 1,319,271 |
| May 12, 2026 | 96.74 | 97.04 | 94.54 | 96.48 | 96.48 | -0.05% | 932,900 |
| May 11, 2026 | 98.20 | 98.20 | 96.18 | 96.53 | 96.53 | -1.39% | 1,047,535 |
| May 8, 2026 | 98.93 | 99.72 | 97.34 | 97.89 | 97.89 | -0.78% | 882,522 |
| May 7, 2026 | 99.65 | 100.74 | 98.24 | 98.66 | 98.66 | -1.01% | 1,046,357 |
| May 6, 2026 | 99.94 | 101.25 | 99.42 | 99.67 | 99.67 | 0.67% | 1,459,120 |
| May 5, 2026 | 97.84 | 99.25 | 97.69 | 99.01 | 99.01 | 1.27% | 1,081,145 |
| May 4, 2026 | 97.85 | 99.51 | 97.21 | 97.77 | 97.77 | -0.88% | 1,226,568 |
| May 1, 2026 | 98.50 | 99.46 | 97.49 | 98.64 | 98.64 | 0.20% | 936,071 |
| Apr 30, 2026 | 97.13 | 99.75 | 96.99 | 98.94 | 98.44 | 1.26% | 939,228 |
| Apr 29, 2026 | 99.35 | 99.43 | 97.13 | 97.71 | 97.22 | -1.20% | 1,365,158 |
| Apr 28, 2026 | 99.28 | 99.93 | 98.07 | 98.90 | 98.40 | 0.71% | 1,695,142 |
| Apr 27, 2026 | 95.49 | 98.56 | 95.14 | 98.20 | 97.70 | 2.46% | 3,773,908 |
| Apr 24, 2026 | 99.08 | 99.39 | 95.33 | 95.84 | 95.36 | -3.27% | 1,435,777 |
| Apr 23, 2026 | 96.69 | 99.54 | 95.03 | 99.08 | 98.58 | 3.50% | 2,085,930 |
| Apr 22, 2026 | 97.90 | 97.90 | 95.26 | 95.73 | 95.25 | -1.73% | 1,546,748 |
| Apr 21, 2026 | 98.09 | 99.29 | 96.94 | 97.42 | 96.93 | -0.98% | 1,157,438 |
| Apr 20, 2026 | 96.52 | 99.23 | 96.52 | 98.38 | 97.88 | 1.36% | 1,722,328 |
| Apr 17, 2026 | 94.67 | 97.95 | 94.67 | 97.06 | 96.57 | 4.21% | 1,620,979 |
| Apr 16, 2026 | 93.94 | 94.30 | 92.86 | 93.14 | 92.67 | -0.90% | 847,124 |
| Apr 15, 2026 | 93.97 | 95.22 | 93.28 | 93.99 | 93.52 | 0.30% | 1,342,679 |
| Apr 14, 2026 | 92.47 | 94.37 | 91.66 | 93.71 | 93.24 | 0.93% | 1,347,911 |
| Apr 13, 2026 | 91.95 | 93.02 | 90.88 | 92.85 | 92.38 | 0.36% | 1,425,129 |
| Apr 10, 2026 | 93.20 | 93.30 | 92.21 | 92.52 | 92.05 | -1.14% | 903,540 |
| Apr 9, 2026 | 90.51 | 93.98 | 90.51 | 93.59 | 93.12 | 2.74% | 1,727,634 |
| Apr 8, 2026 | 91.00 | 93.31 | 90.70 | 91.09 | 90.63 | 3.15% | 2,080,339 |
| Apr 7, 2026 | 88.64 | 89.34 | 87.63 | 88.31 | 87.86 | 0.09% | 1,488,688 |
| Apr 6, 2026 | 87.41 | 88.53 | 87.01 | 88.23 | 87.78 | 0.87% | 799,496 |
| Apr 2, 2026 | 85.54 | 88.16 | 85.24 | 87.47 | 87.03 | -0.43% | 1,053,752 |
| Apr 1, 2026 | 87.30 | 88.45 | 86.85 | 87.85 | 87.41 | 1.99% | 2,107,328 |
| Mar 31, 2026 | 85.23 | 86.84 | 84.16 | 86.14 | 85.70 | 2.98% | 1,317,603 |
| Mar 30, 2026 | 83.58 | 84.54 | 82.44 | 83.65 | 83.23 | 0.84% | 1,051,349 |
| Mar 27, 2026 | 84.09 | 84.40 | 82.73 | 82.95 | 82.53 | -2.04% | 1,000,237 |
| Mar 26, 2026 | 83.90 | 84.99 | 83.63 | 84.68 | 84.25 | -0.21% | 1,409,078 |
| Mar 25, 2026 | 84.80 | 85.98 | 83.35 | 84.86 | 84.43 | 0.90% | 901,391 |
| Mar 24, 2026 | 82.58 | 85.37 | 82.58 | 84.10 | 83.67 | 0.30% | 1,555,512 |
| Mar 23, 2026 | 85.63 | 86.05 | 83.81 | 83.85 | 83.43 | 0.81% | 1,337,340 |
| Mar 20, 2026 | 83.00 | 83.69 | 82.34 | 83.18 | 82.76 | 0.29% | 4,024,203 |
| Mar 19, 2026 | 81.87 | 83.51 | 81.08 | 82.94 | 82.52 | 1.02% | 1,314,246 |
| Mar 18, 2026 | 82.71 | 83.62 | 82.03 | 82.10 | 81.69 | -1.27% | 1,520,128 |
| Mar 17, 2026 | 84.59 | 85.22 | 82.96 | 83.16 | 82.74 | -0.20% | 1,263,615 |
| Mar 16, 2026 | 83.78 | 85.10 | 83.30 | 83.33 | 82.91 | 0.53% | 1,770,252 |
| Mar 13, 2026 | 84.12 | 84.92 | 82.75 | 82.89 | 82.47 | -0.79% | 1,057,444 |
| Mar 12, 2026 | 83.18 | 84.30 | 82.53 | 83.55 | 83.13 | -1.86% | 1,594,901 |
| Mar 11, 2026 | 85.75 | 86.18 | 83.11 | 85.13 | 84.70 | -1.58% | 1,369,276 |
| Mar 10, 2026 | 87.50 | 89.33 | 85.65 | 86.50 | 86.06 | -0.91% | 1,533,919 |
| Mar 9, 2026 | 87.17 | 88.22 | 84.15 | 87.29 | 86.85 | -1.47% | 1,907,255 |
| Mar 6, 2026 | 88.00 | 88.91 | 86.01 | 88.59 | 88.14 | -2.23% | 1,359,495 |
| Mar 5, 2026 | 90.50 | 91.60 | 89.81 | 90.61 | 90.15 | -0.98% | 987,529 |
| Mar 4, 2026 | 91.28 | 92.38 | 90.00 | 91.51 | 91.05 | 0.31% | 2,732,420 |
| Mar 3, 2026 | 90.45 | 92.49 | 88.44 | 91.23 | 90.77 | -1.55% | 1,450,567 |
| Mar 2, 2026 | 88.56 | 93.30 | 87.77 | 92.67 | 92.20 | 2.10% | 1,456,018 |
| Feb 27, 2026 | 93.74 | 94.64 | 88.50 | 90.76 | 90.30 | -5.57% | 2,984,131 |
| Feb 26, 2026 | 95.48 | 97.80 | 94.68 | 96.11 | 95.62 | 0.78% | 1,164,244 |
| Feb 25, 2026 | 95.03 | 96.74 | 94.30 | 95.37 | 94.89 | 1.27% | 1,207,882 |
| Feb 24, 2026 | 94.22 | 95.12 | 93.50 | 94.17 | 93.69 | -0.53% | 1,115,101 |
| Feb 23, 2026 | 101.30 | 101.50 | 94.42 | 94.67 | 94.19 | -6.23% | 1,432,577 |
| Feb 20, 2026 | 99.70 | 101.24 | 98.15 | 100.96 | 100.45 | 1.85% | 1,550,442 |
| Feb 19, 2026 | 98.00 | 99.21 | 97.13 | 99.13 | 98.63 | 0.38% | 1,079,409 |
| Feb 18, 2026 | 96.81 | 99.11 | 96.81 | 98.75 | 98.25 | 2.40% | 1,534,071 |
| Feb 17, 2026 | 97.06 | 98.57 | 95.41 | 96.44 | 95.95 | 0.32% | 1,230,947 |
| Feb 13, 2026 | 94.30 | 96.78 | 93.46 | 96.13 | 95.64 | 1.06% | 1,410,088 |
| Feb 12, 2026 | 98.28 | 99.50 | 92.74 | 95.12 | 94.64 | -2.75% | 1,868,059 |
| Feb 11, 2026 | 100.50 | 101.95 | 97.39 | 97.81 | 97.32 | -1.75% | 1,540,023 |
| Feb 10, 2026 | 100.82 | 102.00 | 98.64 | 99.55 | 99.05 | -1.69% | 1,143,159 |
| Feb 9, 2026 | 101.52 | 102.64 | 101.05 | 101.26 | 100.75 | -0.98% | 1,287,696 |
| Feb 6, 2026 | 101.25 | 103.29 | 101.15 | 102.26 | 101.74 | 2.06% | 1,273,882 |
| Feb 5, 2026 | 101.54 | 103.05 | 100.32 | 100.70 | 99.69 | -1.24% | 1,459,799 |
| Feb 4, 2026 | 99.50 | 103.05 | 99.14 | 101.96 | 100.94 | 2.99% | 1,698,247 |
| Feb 3, 2026 | 98.13 | 100.00 | 97.27 | 99.00 | 98.01 | 0.89% | 1,624,937 |