Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Pinnacle Financial Partners, Inc. (PNFP)

Compare
91.83
-15.04
(-14.07%)
At close: April 3 at 4:00:00 PM EDT
91.04
-0.79
(-0.86%)
After hours: April 3 at 7:49:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025100.94102.5491.7091.8391.831,033,600
Apr 2, 2025103.11106.96103.10106.87106.87473,400
Apr 1, 2025105.19106.42103.32104.75104.75559,700
Mar 31, 2025103.39106.76102.70106.04106.04470,600
Mar 28, 2025107.00107.90104.44105.06105.06440,900
Mar 27, 2025109.66109.86104.52107.39107.39400,500
Mar 26, 2025110.30111.35108.49108.68108.68361,400
Mar 25, 2025110.18111.31109.75110.19110.19541,500
Mar 24, 2025107.63110.27107.38109.82109.82627,200
Mar 21, 2025104.67106.55102.95105.99105.991,097,600
Mar 20, 2025105.60108.00105.27105.53105.53363,700
Mar 19, 2025104.10107.13103.36106.13106.13293,200
Mar 18, 2025103.64104.70102.41104.51104.51394,400
Mar 17, 2025102.95105.55102.64103.79103.79616,100
Mar 14, 2025101.02103.2699.87102.82102.82561,000
Mar 13, 2025101.42102.6299.43100.03100.03394,000
Mar 12, 2025101.12102.3999.20101.38101.38460,500
Mar 11, 202599.49101.8798.0399.5899.58530,300
Mar 10, 2025104.46109.7299.0599.4299.42618,500
Mar 7, 2025106.07107.64103.23106.62106.62737,000
Mar 6, 2025107.33108.23105.27106.07106.07646,900
Mar 5, 2025107.75109.21106.50108.56108.56691,500
Mar 4, 2025111.86112.96104.51107.30107.30516,500
Mar 3, 2025114.40116.12111.05111.68111.68355,100
Feb 28, 2025113.11114.79112.50114.26114.26428,400
Feb 27, 2025113.76114.80112.62113.07113.07453,600
Feb 26, 2025113.33114.52112.14113.41113.41592,700
Feb 25, 2025113.60114.13111.53112.57112.57369,600
Feb 24, 2025115.50116.50111.91113.02113.02409,300
Feb 21, 2025118.89119.02113.88114.21114.21304,700
Feb 20, 2025120.35120.69117.23118.28118.28267,900
Feb 19, 2025120.76121.76119.79120.91120.91363,700
Feb 18, 2025120.21122.02119.83121.91121.91622,200
Feb 14, 2025120.60121.40119.73120.24120.24386,100
Feb 13, 2025119.53120.55119.04119.85119.85453,400
Feb 12, 2025121.83121.83119.18119.27119.27437,600
Feb 11, 2025121.80123.69121.52123.40123.40373,100
Feb 10, 2025123.99124.08122.19122.33122.33319,100
Feb 7, 2025 0.24 Dividend
Feb 7, 2025126.06126.06123.07123.76123.76315,400
Feb 6, 2025126.39126.81125.45126.15125.91579,800
Feb 5, 2025124.70125.51122.75125.35125.11427,800
Feb 4, 2025121.56124.47120.91123.72123.48475,300
Feb 3, 2025120.88124.17119.00121.84121.61386,900
Jan 31, 2025125.75126.54124.15124.77124.53478,700
Jan 30, 2025126.73127.85124.18125.93125.69828,900
Jan 29, 2025124.48127.41124.12125.50125.26548,100
Jan 28, 2025123.61125.04122.92124.51124.27472,100
Jan 27, 2025123.27125.10122.27124.55124.31537,400
Jan 24, 2025122.39123.82121.82123.28123.05365,100
Jan 23, 2025122.15124.79121.60122.34122.11571,700
Jan 22, 2025123.20123.22118.48122.04121.81700,000
Jan 21, 2025120.96122.00120.02120.22119.99664,900
Jan 17, 2025119.52120.59118.74119.91119.68842,600
Jan 16, 2025119.25120.02117.65118.06117.84421,000
Jan 15, 2025122.19122.74118.61119.96119.73536,300
Jan 14, 2025114.51118.20113.88117.97117.75428,200
Jan 13, 2025110.98113.21110.66113.04112.82416,900
Jan 10, 2025113.39113.72111.13112.22112.01482,600
Jan 8, 2025113.60116.21112.60115.49115.27308,500
Jan 7, 2025115.70117.14113.01114.17113.95326,300
Jan 6, 2025116.00118.44114.90115.38115.16549,000
Jan 3, 2025114.07115.59111.49115.42115.20378,500
Jan 2, 2025115.51116.20113.15113.52113.30337,600
Dec 31, 2024114.47115.39113.59114.39114.17311,000
Dec 30, 2024113.30114.58112.33113.75113.53212,000
Dec 27, 2024114.76115.94113.26114.21113.99267,100
Dec 26, 2024113.67115.83113.08115.65115.43225,600
Dec 24, 2024113.83115.48111.98114.58114.36112,300
Dec 23, 2024111.69114.36111.08113.67113.45375,900
Dec 20, 2024110.53114.44110.11112.24112.031,338,700
Dec 19, 2024114.16115.96110.78110.95110.74799,300
Dec 18, 2024118.37119.12110.51111.05110.84549,300
Dec 17, 2024117.52119.36116.20117.03116.81537,500
Dec 16, 2024117.96118.89116.97118.75118.52452,700
Dec 13, 2024118.55118.86117.38117.70117.48553,700
Dec 12, 2024120.84121.58118.24118.40118.17631,100
Dec 11, 2024121.79123.14120.63120.84120.61648,700
Dec 10, 2024122.86123.82120.30120.91120.68522,700
Dec 9, 2024126.18126.45122.03122.30122.07533,700
Dec 6, 2024125.45126.83123.47126.51126.27426,400
Dec 5, 2024125.04126.14124.21124.57124.33261,900
Dec 4, 2024123.72124.97123.05124.50124.26300,700
Dec 3, 2024125.32127.44123.90124.22123.98431,900
Dec 2, 2024127.11127.14124.95125.16124.92384,400
Nov 29, 2024128.74128.89125.70127.11126.87220,300
Nov 27, 2024128.81130.31127.07127.25127.01389,100
Nov 26, 2024129.19130.22128.09128.25128.01456,000
Nov 25, 2024127.99131.91127.18129.87129.62721,600
Nov 22, 2024122.46126.56122.46126.18125.94465,200
Nov 21, 2024122.00124.47121.62122.46122.23395,300
Nov 20, 2024122.69122.87120.48121.45121.22502,700
Nov 19, 2024122.15123.83121.71122.66122.43446,900
Nov 18, 2024122.94125.32122.94124.06123.82450,400
Nov 15, 2024123.84124.95122.33123.99123.75437,800
Nov 14, 2024124.89126.55122.65123.42123.19468,700
Nov 13, 2024127.76129.39124.74124.80124.56548,200
Nov 12, 2024126.81128.94125.17126.18125.94533,200
Nov 11, 2024122.99127.50122.65126.78126.54783,100
Nov 8, 2024119.07122.09117.72121.06120.83689,300
Nov 7, 2024120.78122.12118.40119.04118.811,158,600
Nov 6, 2024114.03122.96114.03122.58122.351,492,000
Nov 5, 2024104.01106.61104.01106.34106.14259,500
Nov 4, 2024104.45104.45102.06103.83103.63272,000
Nov 1, 2024 0.22 Dividend
Nov 1, 2024105.92106.46104.46104.64104.44265,400
Oct 31, 2024106.25107.05105.21105.45105.03404,100
Oct 30, 2024104.10108.44104.10106.46106.04445,800
Oct 29, 2024103.17104.85103.03104.14103.73349,500
Oct 28, 2024102.17104.29101.62103.95103.54342,200
Oct 25, 2024103.99104.73100.02100.76100.36311,400
Oct 24, 2024102.42103.47101.20103.11102.70308,900
Oct 23, 2024102.10103.37100.30101.92101.51399,700
Oct 22, 2024101.82103.03101.15102.75102.34214,900
Oct 21, 2024105.71105.83101.66101.77101.36396,100
Oct 18, 2024106.33106.33104.96105.62105.20361,700
Oct 17, 2024106.18107.13105.20106.40105.98648,000
Oct 16, 2024101.92106.62100.09105.47105.051,249,200
Oct 15, 2024100.00103.2099.12100.53100.13846,900
Oct 14, 202499.09100.0998.1699.3198.91615,300
Oct 11, 202497.0399.8996.7198.6998.30511,200
Oct 10, 202496.0497.1695.5095.8095.42447,200
Oct 9, 202494.1696.5593.6096.5096.12294,200
Oct 8, 202495.3195.5893.9693.9793.60426,000
Oct 7, 202495.7596.0294.1995.0594.67326,800
Oct 4, 202494.9596.4894.4496.2195.83431,600
Oct 3, 202492.8693.8091.8192.9592.581,016,800
Oct 2, 202493.1494.6992.8693.4093.03642,700
Oct 1, 202496.5596.5592.9693.1992.82560,900
Sep 30, 202496.5798.5595.9997.9797.58734,900
Sep 27, 202497.4997.8896.0296.6796.28425,500
Sep 26, 202496.4097.3995.5796.4796.09355,300
Sep 25, 202497.9797.9795.2895.5495.16667,700
Sep 24, 202499.91100.7297.4197.9197.52556,600
Sep 23, 2024100.19100.3798.5099.7599.35581,900
Sep 20, 2024100.05100.6698.4699.9999.591,383,300
Sep 19, 2024100.00100.7698.00100.56100.16575,400
Sep 18, 202496.04100.6894.9497.3696.97683,800
Sep 17, 202496.1697.3495.1196.1195.73533,700
Sep 16, 202495.1996.4493.7795.3895.00381,900
Sep 13, 202493.3295.0592.9894.9194.53270,000
Sep 12, 202490.8792.2089.7992.1591.78373,900
Sep 11, 202491.0591.2788.3590.5790.21620,300
Sep 10, 202493.8693.8689.6491.6291.25398,900
Sep 9, 202493.4095.0092.3093.4293.05385,500
Sep 6, 202496.4697.2992.9093.0292.65347,200
Sep 5, 202498.3798.4295.9096.1295.74317,500
Sep 4, 202497.8398.8496.7597.5797.18424,700
Sep 3, 202498.3099.6897.2398.1797.78485,400
Aug 30, 202499.3799.9097.6599.5799.17392,200
Aug 29, 202498.8899.6097.2699.0798.68527,500
Aug 28, 202497.4398.6297.0398.1997.80262,600
Aug 27, 202497.1598.2096.5697.8097.41427,000
Aug 26, 202498.9199.8497.5597.6697.27425,400
Aug 23, 202494.8199.4894.8198.3998.00450,700
Aug 22, 202492.4094.1292.4093.8293.45334,700
Aug 21, 202492.5192.5191.0792.5092.13245,000
Aug 20, 202492.9793.3091.6291.8091.43298,000
Aug 19, 202491.7093.5490.9793.4593.08350,100
Aug 16, 202489.3291.8789.2591.5991.23350,000
Aug 15, 202489.2691.7389.2689.5089.14437,400
Aug 14, 202489.1489.3187.3987.5187.16495,000
Aug 13, 202488.5088.8987.0088.8588.50624,100
Aug 12, 202487.5089.4986.9087.7287.37595,100
Aug 9, 202487.2187.6685.7586.9786.62260,200
Aug 8, 202486.2887.2485.8087.1486.79262,200
Aug 7, 202486.6087.4285.0285.1084.76278,800
Aug 6, 202484.8686.8584.1185.0284.68352,100
Aug 5, 202484.3586.6582.2384.4484.10705,200
Aug 2, 2024 0.22 Dividend
Aug 2, 202488.8489.3986.6888.2687.91415,600
Aug 1, 202496.1896.6690.7792.2591.66460,700
Jul 31, 202497.1798.2495.6696.3295.71390,600
Jul 30, 202495.9697.2095.1897.0496.42317,000
Jul 29, 202497.8697.9595.5895.8595.24356,900
Jul 26, 202497.4598.5894.2997.8397.21383,300
Jul 25, 202494.0997.8494.0996.9796.35475,900
Jul 24, 202495.7797.1693.7794.1693.56442,100
Jul 23, 202493.7297.4093.7296.6296.01580,200
Jul 22, 202492.7595.1391.0594.6794.07493,200
Jul 19, 202493.1194.7992.4093.0992.50914,500
Jul 18, 202493.2597.4992.2393.6493.041,377,500
Jul 17, 202486.4595.1785.8693.9793.371,096,600
Jul 16, 202489.4892.0489.4891.2590.67778,100
Jul 15, 202487.0090.1686.9488.7388.17788,800
Jul 12, 202485.4387.1784.9885.9085.35901,000
Jul 11, 202481.2785.1080.9384.9984.45967,900
Jul 10, 202478.1580.3778.0880.1679.65368,500
Jul 9, 202476.9278.3976.7578.1677.66521,000
Jul 8, 202477.7978.3477.0877.1376.64447,600
Jul 5, 202478.0878.3676.8176.9776.48782,700
Jul 3, 202480.3980.3978.1678.2077.70248,400
Jul 2, 202479.0580.6079.0580.2379.72518,800
Jul 1, 202479.7381.4079.0479.1878.68441,100
Jun 28, 202478.0080.1977.7980.0479.53778,000
Jun 27, 202476.5577.4875.8577.2776.78270,500
Jun 26, 202475.9377.1275.6376.7176.22258,600
Jun 25, 202477.0077.5276.0576.1275.64262,000
Jun 24, 202477.1178.1776.6777.2176.72736,200
Jun 21, 202476.9977.2775.5576.6076.11948,400
Jun 20, 202475.9977.2375.8577.0076.51288,100
Jun 18, 202476.0677.0974.5876.2775.78210,000
Jun 17, 202474.9076.3574.3376.2775.78259,800
Jun 14, 202475.5676.0074.3574.9974.51153,500
Jun 13, 202476.7176.9375.4976.2175.73285,400
Jun 12, 202477.8878.6176.0276.8176.32400,600
Jun 11, 202474.4274.8973.6274.6274.15361,300
Jun 10, 202475.4375.8474.2774.9074.42332,600
Jun 7, 202476.0276.9175.6376.4976.00312,200
Jun 6, 202476.7577.3976.3676.8776.38251,100
Jun 5, 202476.7076.8975.5976.8276.33427,900
Jun 4, 202476.1976.7275.7675.8275.34341,300
Jun 3, 202480.7280.9076.8577.0876.59249,900
May 31, 202478.6280.1578.0379.5179.00419,500
May 30, 202477.5378.5076.9478.2477.74282,400
May 29, 202477.3677.3676.0276.5876.09340,400
May 28, 202479.9380.3378.6278.8978.39330,200
May 24, 202479.1779.4778.4979.3878.88183,400
May 23, 202481.8081.8078.6878.8578.35286,700
May 22, 202482.7483.1180.9281.5281.00206,400
May 21, 202482.5583.4882.3983.0282.49159,100
May 20, 202483.2883.9782.5982.8082.27344,100
May 17, 202483.9984.0082.9183.0382.50312,800
May 16, 202484.4785.0083.4583.5583.02245,700
May 15, 202485.1785.7683.8984.7084.16186,800
May 14, 202484.1384.3283.3784.2383.69203,800
May 13, 202484.1484.1483.0883.4282.89234,400
May 10, 202483.4283.8882.7583.5883.05220,100
May 9, 202483.6883.6982.4083.4982.96312,200
May 8, 202482.2484.0482.0683.6883.15493,700
May 7, 202483.7384.6183.2683.2982.76586,900
May 6, 202483.0384.0582.3983.2882.75437,600
May 3, 202482.4883.0281.4382.1981.67362,200
May 2, 2024 0.22 Dividend
May 2, 202479.0980.9578.6180.8580.34740,300
May 1, 202477.6379.9477.1878.2577.53572,400
Apr 30, 202478.4078.8376.2476.7076.00619,100
Apr 29, 202480.2780.7279.3279.3678.63407,600
Apr 26, 202481.0182.2880.0880.2979.56448,300
Apr 25, 202481.7482.0080.3481.5380.78598,700
Apr 24, 202479.9283.2378.0182.9682.20518,200
Apr 23, 202482.9483.9977.9681.3480.601,113,000
Apr 22, 202478.8782.5678.8781.4280.67906,800
Apr 19, 202478.4680.2478.2379.5078.77699,600
Apr 18, 202478.5279.4177.8278.4677.74599,100
Apr 17, 202480.0880.3378.3278.3377.61214,200
Apr 16, 202479.0079.6878.1878.9578.23289,700
Apr 15, 202480.4081.5778.8579.7979.06450,300
Apr 12, 202479.3980.0678.8979.9579.22390,900
Apr 11, 202480.0980.6478.9880.4679.72309,500
Apr 10, 202482.9582.9579.2779.5078.77423,500
Apr 9, 202483.3384.7882.8184.4383.66327,000
Apr 8, 202482.2083.9882.2083.3082.54211,800
Apr 5, 202480.6882.3480.0382.2881.53303,700
Apr 4, 202482.9283.9281.1881.2780.53283,600

Related Tickers

PBNK Pinnacle Bank
18.24
-5.25%
 
CPKF Chesapeake Financial Shares, Inc.
19.15
-4.20%
 
HFWA Heritage Financial Corporation
22.50
-8.16%
 
FBIZ First Business Financial Services, Inc.
44.67
-6.70%
 
FBK FB Financial Corporation
41.89
-10.82%
 
SHBI Shore Bancshares, Inc.
12.49
-8.30%
 
SSB SouthState Corporation
84.63
-10.61%
 
ESQ Esquire Financial Holdings, Inc.
71.62
-3.54%
 
UNTN United Tennessee Bankshares, Inc.
17.00
-0.29%
 
OCFCP OceanFirst Financial Corp.
25.33
-0.04%