NYSE : PNFP
Pinnacle Financial Partners, Inc. — Price history
Financials · Banks - Regional · United States
Last price 101.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pinnacle Financial Partners, Inc. (PNFP) closed at 104.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 102.46 | 105.24 | 102.23 | 104.32 | 1,136,156 | +2.62% |
| 2026-10-30 | 103.06 | 103.07 | 100.64 | 101.66 | 1,349,905 | -0.05% |
| 2026-10-29 | 100.27 | 101.84 | 100.27 | 101.71 | 1,109,321 | +2.24% |
| 2026-10-28 | 99.95 | 100.51 | 98.535 | 99.48 | 711,436 | -0.25% |
| 2026-10-27 | 101.13 | 101.13 | 99.59 | 99.73 | 890,135 | -0.58% |
| 2026-10-26 | 101.51 | 101.9 | 100.3 | 100.31 | 928,403 | -0.04% |
| 2026-10-23 | 101.46 | 102.09 | 100 | 100.35 | 1,698,230 | -0.11% |
| 2026-10-22 | 98.09 | 100.59 | 97.795 | 100.46 | 2,124,538 | +2.29% |
| 2026-10-21 | 96 | 98.7 | 94.46 | 98.21 | 2,348,333 | +3.06% |
| 2026-10-20 | 94.1 | 96.26 | 94.1 | 95.29 | 1,236,115 | +1.48% |
| 2026-10-19 | 94.46 | 94.895 | 93.84 | 93.9 | 716,282 | -0.87% |
| 2026-10-16 | 95.03 | 96.42 | 94.1 | 94.72 | 704,825 | +0.35% |
| 2026-10-15 | 93.47 | 94.87 | 92.56 | 94.39 | 754,678 | +1.66% |
| 2026-10-14 | 91.73 | 93.07 | 91.59 | 92.85 | 769,186 | -0.73% |
| 2026-10-13 | 94.87 | 96.09 | 93.005 | 93.53 | 940,503 | -1.04% |
| 2026-10-12 | 94 | 95.11 | 93.51 | 94.51 | 615,027 | +0.55% |
| 2026-10-09 | 94.34 | 94.63 | 93.44 | 93.99 | 589,962 | -0.72% |
| 2026-10-08 | 92.57 | 94.76 | 92.33 | 94.67 | 999,629 | +1.70% |
| 2026-10-07 | 94.88 | 94.93 | 92.03 | 93.09 | 1,419,620 | -3.17% |
| 2026-10-06 | 96.38 | 97.87 | 95.93 | 96.14 | 1,442,184 | +0.12% |
| 2026-10-05 | 95.9 | 97.08 | 95.01 | 96.02 | 1,469,297 | -0.07% |
| 2026-10-02 | 95.6 | 96.99 | 94.93 | 96.09 | 1,687,976 | +1.54% |
| 2026-10-01 | 92.93 | 95.07 | 91.4 | 94.63 | 1,698,282 | +1.09% |
| 2026-09-30 | 94.79 | 95.43 | 93.19 | 93.61 | 1,223,112 | +0.10% |
| 2026-09-29 | 93.54 | 93.73 | 92.1 | 93.52 | 1,211,628 | +0.06% |
| 2026-09-28 | 95.14 | 95.14 | 93.37 | 93.46 | 808,728 | -1.59% |
| 2026-09-25 | 94.4 | 95.59 | 94.03 | 94.97 | 842,038 | +1.16% |
| 2026-09-24 | 93.72 | 94.07 | 92.28 | 93.88 | 842,607 | +0.51% |
| 2026-09-23 | 94.65 | 95.2 | 93.345 | 93.4 | 973,826 | -1.27% |
| 2026-09-22 | 97.42 | 98.52 | 94.58 | 94.6 | 1,100,062 | -1.96% |
| 2026-09-21 | 97.5 | 97.685 | 96.16 | 96.49 | 776,206 | -0.27% |
| 2026-09-18 | 96.41 | 97.25 | 95.38 | 96.75 | 2,911,883 | -0.02% |
| 2026-09-17 | 97.2 | 97.385 | 95.02 | 96.77 | 1,162,465 | +0.73% |
| 2026-09-16 | 99.42 | 99.97 | 94.6 | 96.07 | 939,768 | -3.29% |
| 2026-09-15 | 100.31 | 100.91 | 99.09 | 99.34 | 590,858 | -0.75% |
| 2026-09-14 | 99.35 | 101.08 | 99.115 | 100.09 | 788,547 | +0.83% |
| 2026-09-11 | 100 | 100.43 | 97.6 | 99.27 | 983,646 | +0.13% |
| 2026-09-10 | 99.23 | 99.71 | 97.94 | 99.14 | 810,518 | +0.01% |
| 2026-09-09 | 100.25 | 100.6 | 98.985 | 99.13 | 856,765 | -1.57% |
| 2026-09-08 | 101.45 | 102.05 | 100.19 | 100.71 | 793,128 | -0.30% |
| 2026-09-04 | 100.95 | 101.97 | 99.409 | 101.01 | 533,985 | -0.36% |
| 2026-09-03 | 100.55 | 101.785 | 100.23 | 101.37 | 724,040 | +1.28% |
| 2026-09-02 | 98.27 | 101.485 | 98.11 | 100.09 | 1,335,691 | +3.15% |
| 2026-09-01 | 99.73 | 100.44 | 96.711 | 97.03 | 1,335,129 | -2.94% |
| 2026-08-31 | 100.81 | 101.705 | 99.11 | 99.97 | 1,010,979 | -1.11% |
| 2026-08-28 | 101.54 | 102.41 | 100.52 | 101.09 | 916,763 | +0.11% |
| 2026-08-27 | 100.98 | 101.825 | 99.8 | 100.98 | 1,031,667 | -0.59% |
| 2026-08-26 | 101.06 | 102.205 | 100.995 | 101.58 | 732,152 | +0.80% |
| 2026-08-25 | 101.52 | 101.52 | 100.25 | 100.77 | 881,148 | -0.56% |
| 2026-08-24 | 102.06 | 103.38 | 101.32 | 101.34 | 704,845 | -0.90% |
| 2026-08-21 | 102.69 | 103.48 | 101.03 | 102.26 | 683,993 | +0.26% |
| 2026-08-20 | 101.47 | 102.5 | 100.94 | 101.99 | 1,033,230 | +0.31% |
| 2026-08-19 | 104.61 | 104.805 | 101.4 | 101.67 | 930,917 | -2.74% |
| 2026-08-18 | 107.4 | 107.51 | 104.46 | 104.53 | 1,114,983 | -2.63% |
| 2026-08-17 | 107.57 | 108.4 | 107.02 | 107.35 | 773,098 | -0.61% |
| 2026-08-14 | 106.81 | 108.09 | 106.36 | 108.01 | 685,920 | +0.81% |
| 2026-08-13 | 107.39 | 108.16 | 106.8 | 107.14 | 701,264 | +0.29% |
| 2026-08-12 | 105.79 | 107.01 | 105 | 106.83 | 860,018 | +1.07% |
| 2026-08-11 | 104.67 | 106.36 | 104.45 | 105.7 | 777,797 | +1.10% |
| 2026-08-10 | 103.52 | 105.1 | 103.52 | 104.55 | 824,702 | -0.12% |
| 2026-08-07 | 105.73 | 107.52 | 104.63 | 104.68 | 969,512 | -1.18% |
| 2026-08-06 | 108 | 108.44 | 105.94 | 106.43 | 913,266 | -0.86% |
| 2026-08-05 | 109.74 | 110 | 107.25 | 107.35 | 1,310,392 | -1.54% |
| 2026-08-04 | 107.4 | 110.33 | 107.11 | 109.03 | 1,186,352 | +1.39% |
| 2026-08-03 | 105.13 | 107.95 | 105.13 | 107.54 | 1,112,714 | +2.20% |
| 2026-07-31 | 105.2 | 105.61 | 104.54 | 105.23 | 1,007,557 | +0.37% |
| 2026-07-30 | 105.18 | 105.44 | 104.28 | 104.84 | 871,516 | +0.10% |
| 2026-07-29 | 104.02 | 106.63 | 103.09 | 104.74 | 1,617,225 | -0.48% |
| 2026-07-28 | 103.03 | 106.485 | 101 | 105.25 | 1,908,716 | +2.12% |
| 2026-07-27 | 102.99 | 104.3 | 102.64 | 103.06 | 1,878,438 | +0.45% |
| 2026-07-24 | 99.62 | 102.84 | 98 | 102.6 | 1,818,154 | +2.80% |
| 2026-07-23 | 95.75 | 99.9 | 94.355 | 99.81 | 2,704,515 | +2.52% |
| 2026-07-22 | 97.34 | 97.65 | 96.3 | 97.36 | 1,304,910 | +0.59% |
| 2026-07-21 | 99.33 | 99.69 | 96.48 | 96.79 | 1,439,699 | -2.63% |
| 2026-07-20 | 101.07 | 101.09 | 99.28 | 99.4 | 960,199 | -1.63% |
| 2026-07-17 | 102.57 | 102.72 | 100.4 | 101.05 | 1,217,751 | -2.16% |
| 2026-07-16 | 100.19 | 103.825 | 100.19 | 103.28 | 1,546,498 | +3.48% |
| 2026-07-15 | 101.01 | 101.85 | 99.67 | 99.81 | 1,428,961 | -0.81% |
| 2026-07-14 | 99.87 | 101.2 | 99.06 | 100.63 | 819,884 | +0.49% |
| 2026-07-13 | 100.35 | 100.89 | 99.4 | 100.14 | 996,730 | -0.33% |
| 2026-07-10 | 100.86 | 101 | 99.56 | 100.47 | 591,481 | +0.10% |
| 2026-07-09 | 98.22 | 101.245 | 97.851 | 100.37 | 825,956 | +2.62% |
| 2026-07-08 | 99.81 | 100.16 | 96.82 | 97.81 | 1,245,530 | -2.95% |
| 2026-07-07 | 100.28 | 101.28 | 99.55 | 100.78 | 898,383 | +0.50% |
| 2026-07-06 | 98.66 | 100.3 | 97.46 | 100.28 | 758,885 | +0.78% |
| 2026-07-02 | 101.84 | 101.84 | 98.12 | 99.5 | 1,133,128 | -1.31% |
| 2026-07-01 | 101.48 | 102.61 | 100.16 | 100.82 | 1,393,020 | -0.06% |
| 2026-06-30 | 100.34 | 101.386 | 100.02 | 100.88 | 1,275,300 | +0.12% |
| 2026-06-29 | 101.04 | 101.5 | 99.9 | 100.76 | 1,314,674 | -0.28% |
| 2026-06-26 | 99 | 101.48 | 98.11 | 101.04 | 2,514,971 | +2.37% |
| 2026-06-25 | 97.84 | 98.96 | 96.585 | 98.7 | 1,061,062 | +1.73% |
| 2026-06-24 | 96.13 | 97.76 | 95.925 | 97.02 | 1,770,607 | +1.03% |
| 2026-06-23 | 96.38 | 96.99 | 95.51 | 96.03 | 1,407,884 | -0.46% |
| 2026-06-22 | 96.11 | 97.91 | 95.77 | 96.47 | 1,215,765 | +0.36% |
| 2026-06-18 | 96.26 | 98.23 | 95.28 | 96.12 | 1,833,460 | +0.56% |
| 2026-06-17 | 98.09 | 99.26 | 94.66 | 95.58 | 1,432,052 | -2.72% |
| 2026-06-16 | 97.42 | 98.35 | 96.88 | 98.25 | 2,270,381 | +2.26% |
| 2026-06-15 | 97.89 | 99.09 | 95.85 | 96.08 | 1,694,750 | -0.29% |
| 2026-06-12 | 94.57 | 96.42 | 93.75 | 96.36 | 1,234,732 | +2.79% |
| 2026-06-11 | 93.76 | 94.3 | 91.74 | 93.74 | 1,547,230 | +0.68% |
| 2026-06-10 | 94.48 | 96.5 | 92.77 | 93.11 | 1,816,985 | -2.20% |
| 2026-06-09 | 96.77 | 99.28 | 93.75 | 95.2 | 1,491,220 | -1.34% |
| 2026-06-08 | 96.32 | 97.45 | 95.63 | 96.49 | 1,281,890 | +0.19% |
| 2026-06-05 | 96.34 | 97.42 | 95.53 | 96.31 | 1,050,988 | -0.08% |
| 2026-06-04 | 95.52 | 97.12 | 95.085 | 96.39 | 1,090,876 | +3.09% |
| 2026-06-03 | 95.9 | 96.625 | 93.14 | 93.5 | 1,667,299 | -2.97% |
| 2026-06-02 | 95.6 | 97 | 95.06 | 96.36 | 957,383 | +0.78% |
| 2026-06-01 | 96.89 | 97.515 | 95.02 | 95.61 | 1,003,605 | -2.18% |
| 2026-05-29 | 96.65 | 98.28 | 96.3 | 97.74 | 2,606,161 | +0.77% |
| 2026-05-28 | 97.38 | 97.97 | 96.545 | 96.99 | 674,269 | -0.99% |
| 2026-05-27 | 98.63 | 99.33 | 97.71 | 97.96 | 616,323 | -0.61% |
| 2026-05-26 | 97.7 | 99.23 | 97.7 | 98.56 | 1,065,617 | +1.45% |
| 2026-05-22 | 97.35 | 98.06 | 96.83 | 97.15 | 689,683 | -0.18% |
| 2026-05-21 | 95.89 | 97.47 | 95.35 | 97.33 | 649,640 | +0.56% |
| 2026-05-20 | 96.25 | 97.038 | 92.66 | 96.79 | 898,988 | +2.61% |
| 2026-05-19 | 94.52 | 95.04 | 93.29 | 94.33 | 641,921 | -0.50% |
| 2026-05-18 | 94.33 | 95.62 | 94.01 | 94.8 | 903,333 | +0.83% |
| 2026-05-15 | 95.56 | 95.56 | 92.87 | 94.02 | 869,274 | -1.49% |
| 2026-05-14 | 95.22 | 96.25 | 94.415 | 95.44 | 865,556 | +1.21% |
| 2026-05-13 | 95.91 | 96.58 | 93.645 | 94.3 | 1,319,271 | -2.26% |