Pinnacle Financial Partners Inc (PNFP) Historical Stock Data
101.53 ↑0.89 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNFP is up 0.48% a day on average. There have been 18 days where Pinnacle Financial Partners Inc closed green and 12 days where PNFP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 100.68 | 101.53 | ↑$0.85 (0.84%) | 100.68 | 102.11 | 588.55K |
| 2025-12-19 | 100.25 | 100.64 | ↑$0.39 (0.39%) | 99.75 | 100.95 | 1.92M |
| 2025-12-18 | 100.26 | 99.99 | ↓$0.27 (-0.27%) | 99.42 | 101.50 | 722.14K |
| 2025-12-17 | 99.57 | 100.19 | ↑$0.62 (0.62%) | 99.57 | 101.02 | 894.41K |
| 2025-12-16 | 100.94 | 99.78 | ↓$1.16 (-1.15%) | 99.31 | 101.36 | 751.89K |
| 2025-12-15 | 100.23 | 100.42 | ↑$0.19 (0.19%) | 99.65 | 101.46 | 1.16M |
| 2025-12-12 | 101.07 | 99.88 | ↓$1.19 (-1.18%) | 99.13 | 101.08 | 697.27K |
| 2025-12-11 | 100.44 | 101.06 | ↑$0.62 (0.62%) | 100.30 | 102.24 | 899.86K |
| 2025-12-10 | 96.90 | 99.94 | ↑$3.04 (3.14%) | 96.90 | 100.78 | 1.49M |
| 2025-12-09 | 96.80 | 96.78 | ↓$0.02 (-0.03%) | 96.58 | 98.19 | 847.13K |
| 2025-12-08 | 96.24 | 96.80 | ↑$0.56 (0.58%) | 95.59 | 97.30 | 1.29M |
| 2025-12-05 | 95.00 | 95.98 | ↑$0.98 (1.03%) | 95.00 | 96.20 | 789.47K |
| 2025-12-04 | 94.10 | 95.37 | ↑$1.27 (1.35%) | 93.76 | 95.94 | 703.18K |
| 2025-12-03 | 93.06 | 94.10 | ↑$1.04 (1.12%) | 92.53 | 94.89 | 1.08M |
| 2025-12-02 | 93.45 | 92.77 | ↓$0.68 (-0.73%) | 92.65 | 94.12 | 1.03M |
| 2025-12-01 | 91.47 | 93.26 | ↑$1.79 (1.96%) | 91.47 | 93.98 | 870.44K |
| 2025-11-28 | 92.11 | 91.68 | ↓$0.43 (-0.47%) | 91.50 | 92.43 | 354.32K |
| 2025-11-26 | 92.75 | 91.92 | ↓$0.83 (-0.89%) | 91.73 | 93.43 | 0.91M |
| 2025-11-25 | 90.57 | 92.75 | ↑$2.18 (2.41%) | 90.49 | 94.49 | 0.92M |
| 2025-11-24 | 90.31 | 90.16 | ↓$0.15 (-0.17%) | 89.44 | 90.66 | 701.57K |
| 2025-11-21 | 87.69 | 90.12 | ↑$2.43 (2.77%) | 87.67 | 91.00 | 809.35K |
| 2025-11-20 | 88.22 | 87.33 | ↓$0.89 (-1.01%) | 86.53 | 89.18 | 716.67K |
| 2025-11-19 | 86.05 | 87.84 | ↑$1.79 (2.08%) | 85.94 | 88.17 | 0.90M |
| 2025-11-18 | 83.83 | 86.23 | ↑$2.40 (2.86%) | 83.83 | 86.74 | 0.98M |
| 2025-11-17 | 88.56 | 84.48 | ↓$4.08 (-4.61%) | 84.26 | 89.39 | 1.21M |
| 2025-11-14 | 87.49 | 89.18 | ↑$1.69 (1.93%) | 86.65 | 89.61 | 1.32M |
| 2025-11-13 | 87.91 | 87.87 | ↓$0.04 (-0.05%) | 87.36 | 89.28 | 0.93M |
| 2025-11-12 | 87.76 | 88.45 | ↑$0.69 (0.79%) | 87.72 | 88.84 | 1.29M |
| 2025-11-11 | 87.18 | 87.47 | ↑$0.29 (0.33%) | 86.00 | 88.22 | 692.77K |
| 2025-11-10 | 86.73 | 86.68 | ↓$0.05 (-0.06%) | 85.63 | 87.25 | 866.78K |
Create an account or log in to view more rows.
$PNFP we back
$PNFP Let’s goooo
$PNFP has just been halted from trading.
$PNFP who loaded up??
$PNFP ATH tomorrow we can do it
$PNFP take us to the moon
lets goooooo
$PNFP Pack it up boys.
$PNFP Up! Up! Up! Up! Up! Up! Up!
$PNFP is being added
$PNFP nice