Pinnacle Financial Partners, Inc. (PNFP)
NASDAQ: PNFP · Real-Time Price · USD
110.91
+5.36 (5.08%)
At close: May 12, 2025, 4:00 PM
111.62
+0.71 (0.64%)
After-hours: May 12, 2025, 4:00 PM EDT
PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 111.49 | 113.15 | 110.34 | 110.91 | 110.91 | 5.08% | 487,046 |
| May 9, 2025 | 107.51 | 107.97 | 105.53 | 105.55 | 105.55 | -1.84% | 391,695 |
| May 8, 2025 | 105.80 | 108.99 | 105.51 | 107.53 | 107.53 | 2.72% | 552,488 |
| May 7, 2025 | 105.07 | 105.95 | 104.08 | 104.68 | 104.68 | 0.44% | 506,840 |
| May 6, 2025 | 103.68 | 105.33 | 103.22 | 104.22 | 104.22 | -1.25% | 357,587 |
| May 5, 2025 | 105.96 | 107.07 | 104.14 | 105.54 | 105.54 | -0.14% | 238,648 |
| May 2, 2025 | 105.55 | 106.09 | 103.63 | 105.69 | 105.69 | 3.06% | 403,278 |
| May 1, 2025 | 100.53 | 103.64 | 99.55 | 102.55 | 102.32 | 2.30% | 491,666 |
| Apr 30, 2025 | 98.53 | 100.47 | 97.49 | 100.24 | 100.01 | -0.79% | 383,829 |
| Apr 29, 2025 | 99.98 | 101.57 | 98.25 | 101.04 | 100.81 | 0.82% | 410,943 |
| Apr 28, 2025 | 100.64 | 101.51 | 98.64 | 100.22 | 99.99 | -0.06% | 383,185 |
| Apr 25, 2025 | 98.98 | 101.10 | 98.98 | 100.28 | 100.05 | -0.07% | 402,949 |
| Apr 24, 2025 | 100.36 | 100.62 | 97.00 | 100.35 | 100.12 | 2.52% | 339,795 |
| Apr 23, 2025 | 100.71 | 103.47 | 97.72 | 97.88 | 97.66 | 0.92% | 623,314 |
| Apr 22, 2025 | 94.21 | 97.23 | 94.06 | 96.99 | 96.77 | 3.53% | 404,236 |
| Apr 21, 2025 | 93.45 | 95.02 | 92.31 | 93.68 | 93.47 | -1.50% | 485,870 |
| Apr 17, 2025 | 94.12 | 96.44 | 93.65 | 95.11 | 94.90 | 0.38% | 549,219 |
| Apr 16, 2025 | 95.66 | 98.86 | 92.66 | 94.75 | 94.54 | 0.41% | 973,228 |
| Apr 15, 2025 | 89.50 | 96.25 | 89.50 | 94.36 | 94.15 | 2.34% | 1,518,620 |
| Apr 14, 2025 | 89.80 | 92.91 | 89.65 | 92.20 | 91.99 | 2.40% | 1,164,008 |
| Apr 11, 2025 | 89.00 | 90.94 | 86.19 | 90.04 | 89.84 | -0.32% | 822,190 |
| Apr 10, 2025 | 92.02 | 93.50 | 88.00 | 90.33 | 90.13 | -6.24% | 896,124 |
| Apr 9, 2025 | 85.96 | 97.91 | 84.61 | 96.34 | 96.12 | 10.44% | 1,128,002 |
| Apr 8, 2025 | 90.55 | 93.24 | 85.49 | 87.23 | 87.03 | -0.26% | 778,178 |
| Apr 7, 2025 | 83.80 | 92.17 | 82.69 | 87.46 | 87.26 | 0.31% | 983,327 |
| Apr 4, 2025 | 86.96 | 90.42 | 81.57 | 87.19 | 86.99 | -5.05% | 1,694,771 |
| Apr 3, 2025 | 100.94 | 102.54 | 91.70 | 91.83 | 91.62 | -14.07% | 1,033,611 |
| Apr 2, 2025 | 103.11 | 106.96 | 103.10 | 106.87 | 106.63 | 2.02% | 473,407 |
| Apr 1, 2025 | 105.19 | 106.42 | 103.32 | 104.75 | 104.51 | -1.22% | 559,653 |
| Mar 31, 2025 | 103.39 | 106.76 | 102.70 | 106.04 | 105.80 | 0.93% | 470,614 |
| Mar 28, 2025 | 107.00 | 107.90 | 104.44 | 105.06 | 104.82 | -2.17% | 440,893 |
| Mar 27, 2025 | 109.66 | 109.86 | 104.52 | 107.39 | 107.15 | -1.19% | 400,510 |
| Mar 26, 2025 | 110.30 | 111.35 | 108.49 | 108.68 | 108.43 | -1.37% | 361,868 |
| Mar 25, 2025 | 110.18 | 111.31 | 109.75 | 110.19 | 109.94 | 0.34% | 541,515 |
| Mar 24, 2025 | 107.63 | 110.27 | 107.38 | 109.82 | 109.57 | 3.61% | 627,248 |
| Mar 21, 2025 | 104.67 | 106.55 | 102.95 | 105.99 | 105.75 | 0.44% | 1,097,571 |
| Mar 20, 2025 | 105.60 | 108.00 | 105.27 | 105.53 | 105.29 | -0.57% | 363,702 |
| Mar 19, 2025 | 104.10 | 107.13 | 103.36 | 106.13 | 105.89 | 1.55% | 293,160 |
| Mar 18, 2025 | 103.64 | 104.70 | 102.41 | 104.51 | 104.27 | 0.69% | 394,568 |
| Mar 17, 2025 | 102.95 | 105.55 | 102.64 | 103.79 | 103.56 | 0.94% | 616,123 |
| Mar 14, 2025 | 101.02 | 103.26 | 99.87 | 102.82 | 102.59 | 2.79% | 561,019 |
| Mar 13, 2025 | 101.42 | 102.62 | 99.43 | 100.03 | 99.80 | -1.33% | 394,006 |
| Mar 12, 2025 | 101.12 | 102.39 | 99.20 | 101.38 | 101.15 | 1.81% | 460,516 |
| Mar 11, 2025 | 99.49 | 101.87 | 98.03 | 99.58 | 99.35 | 0.16% | 530,321 |
| Mar 10, 2025 | 104.46 | 109.72 | 99.05 | 99.42 | 99.20 | -6.75% | 618,518 |
| Mar 7, 2025 | 106.07 | 107.64 | 103.23 | 106.62 | 106.38 | 0.52% | 736,957 |
| Mar 6, 2025 | 107.33 | 108.23 | 105.27 | 106.07 | 105.83 | -2.29% | 646,855 |
| Mar 5, 2025 | 107.75 | 109.21 | 106.50 | 108.56 | 108.31 | 1.17% | 691,524 |
| Mar 4, 2025 | 111.86 | 112.96 | 104.51 | 107.30 | 107.06 | -3.92% | 516,456 |
| Mar 3, 2025 | 114.40 | 116.12 | 111.05 | 111.68 | 111.43 | -2.26% | 355,104 |