Pinnacle Financial Partners (PNFP) Historical Prices

Time Period

Events

PNFP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	103.06	103.07	100.64	101.66	101.66	-0.05%	1,349,887	1.32
Oct 29, 2026	100.27	101.84	100.27	101.71	101.71	+2.24%	1,109,149	1.08
Oct 28, 2026	99.95	100.51	98.54	99.48	99.48	-0.25%	711,432	0.69
Oct 27, 2026	101.13	101.13	99.59	99.73	99.73	-0.58%	890,133	0.87
Oct 26, 2026	101.51	101.90	100.30	100.31	100.31	-0.04%	928,400	0.89
Oct 23, 2026	101.46	102.09	100.00	100.35	100.35	-0.11%	1,698,227	1.63
Oct 22, 2026	98.09	100.59	97.80	100.46	100.46	+2.29%	2,124,488	2.05
Oct 21, 2026	96.00	98.70	94.46	98.21	98.21	+3.06%	2,348,333	2.28
Oct 20, 2026	94.10	96.26	94.10	95.29	95.29	+1.48%	1,236,115	1.17
Oct 19, 2026	94.46	94.90	93.84	93.90	93.90	-0.87%	716,281	0.67
Oct 16, 2026	95.03	96.42	94.10	94.72	94.72	+0.35%	705,661	0.66
Oct 15, 2026	93.47	94.87	92.56	94.39	94.39	+1.66%	754,730	0.70
Oct 14, 2026	91.73	93.07	91.59	92.85	92.85	-0.73%	770,070	0.71
Oct 13, 2026	94.87	96.09	93.01	93.53	93.53	-1.04%	940,506	0.86
Oct 12, 2026	94.00	95.11	93.51	94.51	94.51	+0.55%	615,656	0.56
Oct 09, 2026	94.34	94.63	93.44	93.99	93.99	-0.72%	590,755	0.53
Oct 08, 2026	92.57	94.76	92.33	94.67	94.67	+1.70%	1,002,854	0.90
Oct 07, 2026	94.88	94.93	92.03	93.09	93.09	-3.17%	1,419,760	1.29
Oct 06, 2026	96.38	97.87	95.93	96.14	96.14	+0.12%	1,443,260	1.33
Oct 05, 2026	95.90	97.08	95.01	96.02	96.02	-0.07%	1,473,029	1.36
Oct 02, 2026	95.60	96.99	94.93	96.09	96.09	+1.54%	1,701,400	1.59
Oct 01, 2026	92.93	95.07	91.40	94.63	94.63	+1.09%	1,698,304	1.61
Sep 30, 2026	94.79	95.43	93.19	93.61	93.61	+0.10%	1,225,162	1.18
Sep 29, 2026	93.54	93.73	92.10	93.52	93.52	+0.06%	1,211,628	1.17
Sep 28, 2026	95.14	95.14	93.37	93.46	93.46	-1.59%	808,728	0.77
Sep 25, 2026	94.40	95.59	94.03	94.97	94.97	+1.16%	842,038	0.80
Sep 24, 2026	93.72	94.07	92.28	93.88	93.88	+0.51%	842,607	0.80
Sep 23, 2026	94.65	95.20	93.35	93.40	93.40	-1.27%	973,826	0.90
Sep 22, 2026	97.42	98.52	94.58	94.60	94.60	-1.96%	1,100,062	1.02
Sep 21, 2026	97.50	97.69	96.16	96.49	96.49	-0.27%	776,206	0.71
Sep 18, 2026	96.41	97.25	95.38	96.75	96.75	-0.02%	2,911,883	2.71
Sep 17, 2026	97.20	97.39	95.02	96.77	96.77	+0.73%	1,162,435	1.08
Sep 16, 2026	99.42	99.97	94.60	96.07	96.07	-3.29%	939,768	0.89
Sep 15, 2026	100.31	100.91	99.09	99.34	99.34	-0.75%	590,858	0.55
Sep 14, 2026	99.35	101.08	99.12	100.09	100.09	+0.83%	788,547	0.72
Sep 11, 2026	100.00	100.43	97.60	99.27	99.27	+0.13%	983,646	0.89
Sep 10, 2026	99.23	99.71	97.94	99.14	99.14	+0.01%	810,518	0.72
Sep 09, 2026	100.25	100.60	98.99	99.13	99.13	-1.57%	856,765	0.76
Sep 08, 2026	101.45	102.05	100.19	100.71	100.71	-0.30%	793,128	0.69
Sep 07, 2026	100.95	101.97	99.41	101.01	101.01	+0.00%	0	0.00
Sep 04, 2026	100.95	101.97	99.41	101.01	101.01	-0.36%	533,985	0.45
Sep 03, 2026	100.55	101.79	100.23	101.37	101.37	+1.28%	724,038	0.61
Sep 02, 2026	98.27	101.49	98.11	100.09	100.09	+3.15%	1,335,691	1.12
Sep 01, 2026	99.73	100.44	96.71	97.03	97.03	-2.94%	1,335,128	1.12
Aug 31, 2026	100.81	101.71	99.11	99.97	99.97	-1.11%	1,010,979	0.84
Aug 28, 2026	101.54	102.41	100.52	101.09	101.09	+0.11%	916,763	0.76
Aug 27, 2026	100.98	101.83	99.80	100.98	100.98	-0.59%	1,031,667	0.86
Aug 26, 2026	101.06	102.21	101.00	101.58	101.58	+0.80%	732,152	0.60
Aug 25, 2026	101.52	101.52	100.25	100.77	100.77	-0.56%	881,048	0.72
Aug 24, 2026	102.06	103.38	101.32	101.34	101.34	-0.90%	704,845	0.58

Pinnacle Financial Partners historical prices

Pinnacle Financial Partners (PNFP) Historical Prices

Become an Expert with TipRanks Premium