Pinnacle Financial Partners Inc (PNFP) Historical Stock Data
82.15 ↑0.81 (1.00%)
As of April 24, 2024, 1:21pm EST.
Historical Data
In the past 30 trading days, PNFP is up 0.00% a day on average. There have been 15 days where Pinnacle Financial Partners Inc closed green and 15 days where PNFP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 82.94 | 81.34 | ↓$1.60 (-1.93%) | 77.96 | 83.99 | 1.11M |
| 2024-04-22 | 78.87 | 81.42 | ↑$2.55 (3.23%) | 78.87 | 82.56 | 0.91M |
| 2024-04-19 | 78.46 | 79.50 | ↑$1.04 (1.33%) | 78.23 | 80.24 | 699.57K |
| 2024-04-18 | 78.52 | 78.46 | ↓$0.06 (-0.08%) | 77.82 | 79.41 | 599.05K |
| 2024-04-17 | 80.08 | 78.33 | ↓$1.75 (-2.19%) | 78.32 | 80.33 | 214.17K |
| 2024-04-16 | 79.00 | 78.95 | ↓$0.05 (-0.06%) | 78.18 | 79.68 | 289.73K |
| 2024-04-15 | 80.40 | 79.79 | ↓$0.61 (-0.76%) | 78.85 | 81.57 | 450.28K |
| 2024-04-12 | 79.39 | 79.95 | ↑$0.56 (0.71%) | 78.89 | 80.06 | 390.91K |
| 2024-04-11 | 80.09 | 80.46 | ↑$0.37 (0.46%) | 78.98 | 80.64 | 309.47K |
| 2024-04-10 | 82.95 | 79.50 | ↓$3.45 (-4.16%) | 79.27 | 82.95 | 423.50K |
| 2024-04-09 | 83.33 | 84.43 | ↑$1.10 (1.32%) | 82.81 | 84.78 | 327K |
| 2024-04-08 | 82.20 | 83.30 | ↑$1.10 (1.34%) | 82.20 | 83.98 | 211.78K |
| 2024-04-05 | 80.68 | 82.28 | ↑$1.60 (1.98%) | 80.03 | 82.34 | 303.75K |
| 2024-04-04 | 82.92 | 81.27 | ↓$1.65 (-1.99%) | 81.18 | 83.92 | 283.58K |
| 2024-04-03 | 81.55 | 81.57 | ↑$0.02 (0.02%) | 81.11 | 82.73 | 376.04K |
| 2024-04-02 | 82.58 | 81.96 | ↓$0.62 (-0.75%) | 81.02 | 82.58 | 360.35K |
| 2024-04-01 | 86.52 | 83.56 | ↓$2.96 (-3.42%) | 83.53 | 86.52 | 363.78K |
| 2024-03-28 | 85.38 | 85.88 | ↑$0.50 (0.59%) | 84.96 | 86.65 | 237.17K |
| 2024-03-27 | 83.27 | 85.65 | ↑$2.38 (2.86%) | 83.27 | 85.67 | 359.28K |
| 2024-03-26 | 83.40 | 82.93 | ↓$0.47 (-0.56%) | 82.80 | 83.51 | 238.44K |
| 2024-03-25 | 83.02 | 83.04 | ↑$0.02 (0.02%) | 83.02 | 84.82 | 578.81K |
| 2024-03-22 | 84.67 | 82.83 | ↓$1.84 (-2.17%) | 82.31 | 84.90 | 270.48K |
| 2024-03-21 | 83.52 | 84.62 | ↑$1.10 (1.32%) | 83.52 | 85.13 | 328.21K |
| 2024-03-20 | 79.72 | 82.88 | ↑$3.16 (3.96%) | 79.53 | 83.27 | 274.43K |
| 2024-03-19 | 78.75 | 80.09 | ↑$1.34 (1.70%) | 78.75 | 80.88 | 258.96K |
| 2024-03-18 | 79.46 | 79.26 | ↓$0.20 (-0.25%) | 78.57 | 80.13 | 389.83K |
| 2024-03-15 | 79.96 | 79.40 | ↓$0.56 (-0.70%) | 79.11 | 81.06 | 1.14M |
| 2024-03-14 | 81.24 | 80.26 | ↓$0.98 (-1.21%) | 79.98 | 82.07 | 361.95K |
| 2024-03-13 | 81.73 | 82.01 | ↑$0.28 (0.34%) | 80.94 | 83.15 | 297.37K |
| 2024-03-12 | 82.89 | 82.22 | ↓$0.67 (-0.81%) | 81.65 | 83.68 | 262.55K |
Create an account or log in to view more rows.
$PNFP Shorts are calling in all the favors
$PNFP we want higher!!!
$PNFP we all speculate but nobody knows what going to happen.
$PNFP we like the stock
$PNFP buying all the dips.
$PNFP still waiting to short this. Next Tuesday feels right for some reason
$PNFP pressure
$PNFP Markets about as efficient as a retirement home
$PNFP I still don’t wanna buy it
$PNFP let’s go!! Squeeze time