PNFP
Pinnacle Financial Partners, Inc. NYQ · PNFP
$102.60
+2.79
(+2.80%)
Extended · +1.07σ
Price alert —
Loading…
Sign in to get a one-time email the moment PNFP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $99.62 | $102.84 | $98.00 | $102.60 | 1.8M |
| 2026-07-23 | $95.75 | $99.90 | $94.36 | $99.81 | 2.7M |
| 2026-07-22 | $97.34 | $97.65 | $96.30 | $97.36 | 1.3M |
| 2026-07-21 | $99.33 | $99.69 | $96.48 | $96.79 | 1.4M |
| 2026-07-20 | $101.07 | $101.09 | $99.28 | $99.40 | 1.0M |
| 2026-07-17 | $102.57 | $102.72 | $100.40 | $101.05 | 1.2M |
| 2026-07-16 | $100.19 | $103.83 | $100.19 | $103.28 | 1.5M |
| 2026-07-15 | $101.01 | $101.85 | $99.67 | $99.81 | 1.4M |
| 2026-07-14 | $99.87 | $101.20 | $99.06 | $100.63 | 0.8M |
| 2026-07-13 | $100.35 | $100.89 | $99.40 | $100.14 | 1.0M |
| 2026-07-10 | $100.86 | $101.00 | $99.56 | $100.47 | 0.6M |
| 2026-07-09 | $98.22 | $101.25 | $97.85 | $100.37 | 0.8M |
| 2026-07-08 | $99.81 | $100.16 | $96.82 | $97.81 | 1.2M |
| 2026-07-07 | $100.28 | $101.28 | $99.55 | $100.78 | 0.9M |
| 2026-07-06 | $98.66 | $100.30 | $97.46 | $100.28 | 0.8M |
| 2026-07-02 | $101.84 | $101.84 | $98.12 | $99.50 | 1.1M |
| 2026-07-01 | $101.48 | $102.61 | $100.16 | $100.82 | 1.4M |
| 2026-06-30 | $100.34 | $101.39 | $100.02 | $100.88 | 1.3M |
| 2026-06-29 | $101.04 | $101.50 | $99.90 | $100.76 | 1.3M |
| 2026-06-26 | $99.00 | $101.48 | $98.11 | $101.04 | 2.5M |
| 2026-06-25 | $97.84 | $98.96 | $96.59 | $98.70 | 1.1M |
| 2026-06-24 | $96.13 | $97.76 | $95.93 | $97.02 | 1.8M |
| 2026-06-23 | $96.38 | $96.99 | $95.51 | $96.03 | 1.4M |
| 2026-06-22 | $96.11 | $97.91 | $95.77 | $96.47 | 1.2M |
| 2026-06-18 | $96.26 | $98.23 | $95.28 | $96.12 | 1.8M |
| 2026-06-17 | $98.09 | $99.26 | $94.66 | $95.58 | 1.4M |
| 2026-06-16 | $97.42 | $98.35 | $96.88 | $98.25 | 2.3M |
| 2026-06-15 | $97.89 | $99.09 | $95.85 | $96.08 | 1.7M |
| 2026-06-12 | $94.57 | $96.42 | $93.75 | $96.36 | 1.2M |
| 2026-06-11 | $93.76 | $94.30 | $91.74 | $93.74 | 1.5M |
| 2026-06-10 | $94.48 | $96.50 | $92.77 | $93.11 | 1.8M |
| 2026-06-09 | $96.77 | $99.28 | $93.75 | $95.20 | 1.5M |
| 2026-06-08 | $96.32 | $97.45 | $95.63 | $96.49 | 1.3M |
| 2026-06-05 | $96.34 | $97.42 | $95.53 | $96.31 | 1.1M |
| 2026-06-04 | $95.52 | $97.12 | $95.09 | $96.39 | 1.1M |
| 2026-06-03 | $95.90 | $96.63 | $93.14 | $93.50 | 1.7M |
| 2026-06-02 | $95.60 | $97.00 | $95.06 | $96.36 | 1.0M |
| 2026-06-01 | $96.89 | $97.52 | $95.02 | $95.61 | 1.0M |
| 2026-05-29 | $96.65 | $98.28 | $96.30 | $97.74 | 2.6M |
| 2026-05-28 | $97.38 | $97.97 | $96.55 | $96.99 | 0.7M |
| 2026-05-27 | $98.63 | $99.33 | $97.71 | $97.96 | 0.6M |
| 2026-05-26 | $97.70 | $99.23 | $97.70 | $98.56 | 1.1M |
| 2026-05-22 | $97.35 | $98.06 | $96.83 | $97.15 | 0.7M |
| 2026-05-21 | $95.89 | $97.47 | $95.35 | $97.33 | 0.6M |
| 2026-05-20 | $96.25 | $97.04 | $92.66 | $96.79 | 0.9M |
| 2026-05-19 | $94.52 | $95.04 | $93.29 | $94.33 | 0.6M |
| 2026-05-18 | $94.33 | $95.62 | $94.01 | $94.80 | 0.9M |
| 2026-05-15 | $95.56 | $95.56 | $92.87 | $94.02 | 0.9M |
| 2026-05-14 | $95.22 | $96.25 | $94.41 | $95.44 | 0.9M |
| 2026-05-13 | $95.91 | $96.58 | $93.65 | $94.30 | 1.3M |
| 2026-05-12 | $96.74 | $97.04 | $94.54 | $96.48 | 0.9M |
| 2026-05-11 | $98.20 | $98.20 | $96.18 | $96.53 | 1.0M |
| 2026-05-08 | $98.93 | $99.72 | $97.34 | $97.89 | 0.9M |
| 2026-05-07 | $99.65 | $100.74 | $98.24 | $98.66 | 1.0M |
| 2026-05-06 | $99.94 | $101.25 | $99.42 | $99.67 | 1.5M |
| 2026-05-05 | $97.84 | $99.25 | $97.69 | $99.01 | 1.1M |
| 2026-05-04 | $97.85 | $99.51 | $97.21 | $97.77 | 1.2M |
| 2026-05-01 | $98.50 | $99.46 | $97.49 | $98.64 | 0.9M |
| 2026-04-30 | $97.13 | $99.75 | $96.99 | $98.94 | 0.9M |
| 2026-04-29 | $99.35 | $99.43 | $97.13 | $97.71 | 1.4M |
| 2026-04-28 | $99.28 | $99.93 | $98.07 | $98.90 | 1.7M |
| 2026-04-27 | $95.49 | $98.56 | $95.14 | $98.20 | 3.8M |
| 2026-04-24 | $99.08 | $99.39 | $95.33 | $95.84 | 1.4M |
| 2026-04-23 | $96.69 | $99.54 | $95.03 | $99.08 | 2.1M |
| 2026-04-22 | $97.90 | $97.90 | $95.26 | $95.73 | 1.5M |
| 2026-04-21 | $98.09 | $99.29 | $96.94 | $97.42 | 1.2M |
| 2026-04-20 | $96.52 | $99.23 | $96.52 | $98.38 | 1.7M |
| 2026-04-17 | $94.67 | $97.95 | $94.67 | $97.06 | 1.6M |
| 2026-04-16 | $93.94 | $94.30 | $92.86 | $93.14 | 0.8M |
| 2026-04-15 | $93.97 | $95.22 | $93.28 | $93.99 | 1.3M |
| 2026-04-14 | $92.47 | $94.37 | $91.66 | $93.71 | 1.3M |
| 2026-04-13 | $91.95 | $93.02 | $90.88 | $92.85 | 1.4M |
| 2026-04-10 | $93.20 | $93.30 | $92.21 | $92.52 | 0.9M |
| 2026-04-09 | $90.51 | $93.98 | $90.51 | $93.59 | 1.7M |
| 2026-04-08 | $91.00 | $93.31 | $90.70 | $91.09 | 2.1M |
| 2026-04-07 | $88.64 | $89.34 | $87.63 | $88.31 | 1.5M |
| 2026-04-06 | $87.41 | $88.53 | $87.01 | $88.23 | 0.8M |
| 2026-04-02 | $85.54 | $88.16 | $85.24 | $87.47 | 1.1M |
| 2026-04-01 | $87.30 | $88.45 | $86.85 | $87.85 | 2.1M |
| 2026-03-31 | $85.23 | $86.84 | $84.16 | $86.14 | 1.3M |
| 2026-03-30 | $83.58 | $84.54 | $82.44 | $83.65 | 1.1M |
| 2026-03-27 | $84.09 | $84.40 | $82.73 | $82.95 | 1.0M |
| 2026-03-26 | $83.90 | $84.99 | $83.63 | $84.68 | 1.4M |
| 2026-03-25 | $84.80 | $85.98 | $83.35 | $84.86 | 0.9M |
| 2026-03-24 | $82.58 | $85.37 | $82.58 | $84.10 | 1.6M |
| 2026-03-23 | $85.63 | $86.05 | $83.81 | $83.85 | 1.3M |
| 2026-03-20 | $83.00 | $83.69 | $82.34 | $83.18 | 4.0M |
| 2026-03-19 | $81.87 | $83.51 | $81.08 | $82.94 | 1.3M |
| 2026-03-18 | $82.71 | $83.62 | $82.03 | $82.10 | 1.5M |
| 2026-03-17 | $84.59 | $85.22 | $82.96 | $83.16 | 1.3M |
| 2026-03-16 | $83.78 | $85.10 | $83.30 | $83.33 | 1.8M |
| 2026-03-13 | $84.12 | $84.92 | $82.75 | $82.89 | 1.1M |
| 2026-03-12 | $83.18 | $84.30 | $82.53 | $83.55 | 1.6M |
| 2026-03-11 | $85.75 | $86.18 | $83.11 | $85.13 | 1.4M |
| 2026-03-10 | $87.50 | $89.33 | $85.65 | $86.50 | 1.5M |
| 2026-03-09 | $87.17 | $88.22 | $84.15 | $87.29 | 1.9M |
| 2026-03-06 | $88.00 | $88.91 | $86.01 | $88.59 | 1.4M |
| 2026-03-05 | $90.50 | $91.60 | $89.81 | $90.61 | 1.0M |
| 2026-03-04 | $91.28 | $92.38 | $90.00 | $91.51 | 2.7M |
| 2026-03-03 | $90.45 | $92.49 | $88.44 | $91.23 | 1.5M |
| 2026-03-02 | $88.56 | $93.30 | $87.77 | $92.67 | 1.5M |
| 2026-02-27 | $93.74 | $94.64 | $88.50 | $90.76 | 3.0M |
| 2026-02-26 | $95.48 | $97.80 | $94.68 | $96.11 | 1.2M |
| 2026-02-25 | $95.03 | $96.74 | $94.30 | $95.37 | 1.2M |
| 2026-02-24 | $94.22 | $95.12 | $93.50 | $94.17 | 1.1M |
| 2026-02-23 | $101.30 | $101.50 | $94.42 | $94.67 | 1.4M |
| 2026-02-20 | $99.70 | $101.24 | $98.15 | $100.96 | 1.6M |
| 2026-02-19 | $98.00 | $99.21 | $97.13 | $99.13 | 1.1M |
| 2026-02-18 | $96.81 | $99.11 | $96.81 | $98.75 | 1.5M |
| 2026-02-17 | $97.06 | $98.57 | $95.41 | $96.44 | 1.2M |
| 2026-02-13 | $94.30 | $96.78 | $93.46 | $96.13 | 1.4M |
| 2026-02-12 | $98.28 | $99.50 | $92.74 | $95.12 | 1.9M |
| 2026-02-11 | $100.50 | $101.95 | $97.39 | $97.81 | 1.5M |
| 2026-02-10 | $100.82 | $102.00 | $98.64 | $99.55 | 1.1M |
| 2026-02-09 | $101.52 | $102.64 | $101.05 | $101.26 | 1.3M |
| 2026-02-06 | $101.25 | $103.29 | $101.15 | $102.26 | 1.3M |
| 2026-02-05 | $101.54 | $103.05 | $100.32 | $100.70 | 1.5M |
| 2026-02-04 | $99.50 | $103.05 | $99.14 | $101.96 | 1.7M |
| 2026-02-03 | $98.13 | $100.00 | $97.27 | $99.00 | 1.6M |
| 2026-02-02 | $94.83 | $98.73 | $94.83 | $98.13 | 2.6M |
| 2026-01-30 | $94.95 | $95.50 | $93.65 | $95.09 | 1.5M |
| 2026-01-29 | $94.07 | $95.44 | $93.53 | $94.97 | 1.8M |
| 2026-01-28 | $95.61 | $95.87 | $93.37 | $93.77 | 2.5M |
| 2026-01-27 | $96.31 | $97.07 | $95.15 | $95.30 | 1.8M |
| 2026-01-26 | $97.14 | $97.92 | $94.30 | $95.90 | 2.4M |