Pinnacle Financial Partners, Inc. - Common Stock (PNFP)

Historical Prices For Pinnacle Financial Partners, Inc. - Common Stock (PNFP)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	86.96	90.42	81.57	85.75	1,694,771	85.75
4/03/2025	100.94	102.54	91.70	91.83	1,033,610	91.83
4/02/2025	103.11	106.96	103.10	106.87	473,391	106.87
4/01/2025	105.19	106.42	103.32	104.75	559,390	104.75
3/31/2025	103.39	106.75	102.70	106.04	470,613	106.04
3/28/2025	107.00	107.90	104.44	105.06	440,893	105.06
3/27/2025	109.66	109.86	104.52	107.39	400,209	107.39
3/26/2025	110.30	111.35	108.49	108.68	361,701	108.68
3/25/2025	110.18	111.31	109.75	110.19	541,507	110.19
3/24/2025	107.63	110.27	107.38	109.82	627,228	109.82
3/21/2025	104.67	106.55	102.94	105.99	1,097,571	105.99
3/20/2025	105.60	108.00	105.27	105.53	363,702	105.53
3/19/2025	104.10	107.13	103.36	106.13	293,160	106.13
3/18/2025	103.64	104.70	102.41	104.51	394,568	104.51
3/17/2025	102.95	105.55	102.64	103.79	616,123	103.79
3/14/2025	101.02	103.26	99.87	102.82	561,019	102.82
3/13/2025	101.42	102.62	99.43	100.03	394,006	100.03
3/12/2025	101.12	102.39	99.20	101.38	460,516	101.38
3/11/2025	99.49	101.86	98.03	99.58	530,321	99.58
3/10/2025	104.46	109.72	99.05	99.42	618,518	99.42
3/07/2025	106.07	107.64	103.23	106.62	736,957	106.62
3/06/2025	107.33	108.23	105.27	106.07	646,855	106.07
3/05/2025	107.75	109.21	106.50	108.56	691,524	108.56
3/04/2025	111.86	112.96	104.51	107.30	516,456	107.30
3/03/2025	114.40	116.12	111.05	111.68	355,064	111.68
2/28/2025	113.11	114.79	112.50	114.26	428,383	114.26
2/27/2025	113.76	114.80	112.62	113.07	453,584	113.07
2/26/2025	113.33	114.52	112.14	113.41	592,670	113.41
2/25/2025	113.60	114.13	111.53	112.57	369,563	112.57
2/24/2025	115.50	116.50	111.91	113.02	409,267	113.02
2/21/2025	118.89	119.02	113.88	114.21	304,709	114.21
2/20/2025	120.35	120.69	117.23	118.28	267,876	118.28
2/19/2025	120.76	121.76	119.79	120.91	363,657	120.91
2/18/2025	120.21	122.02	119.83	121.91	622,216	121.91
2/14/2025	120.60	121.40	119.73	120.24	386,124	120.24
2/13/2025	119.53	120.55	119.04	119.85	453,410	119.85
2/12/2025	121.83	121.83	119.18	119.27	437,611	119.27
2/11/2025	121.80	123.69	121.52	123.40	373,063	123.40
2/10/2025	123.99	124.08	122.19	122.33	319,123	122.33
2/07/2025	126.06	126.06	123.07	123.76	315,371	123.76
2/06/2025	126.39	126.81	125.44	126.15	579,780	125.91
2/05/2025	124.70	125.51	122.75	125.35	427,794	125.11
2/04/2025	121.56	124.47	120.91	123.72	475,283	123.48
2/03/2025	120.88	124.17	119.00	121.84	386,922	121.61
1/31/2025	125.75	126.53	124.15	124.77	478,731	124.53
1/30/2025	126.73	127.85	124.17	125.93	828,860	125.69
1/29/2025	124.48	127.41	124.11	125.50	548,141	125.26
1/28/2025	123.61	125.04	122.92	124.51	472,101	124.27
1/27/2025	123.27	125.10	122.27	124.55	537,429	124.31
1/24/2025	122.39	123.82	121.82	123.28	365,093	123.05
1/23/2025	122.15	124.78	121.60	122.34	571,290	122.11
1/22/2025	123.20	123.22	118.48	122.04	700,041	121.81
1/21/2025	120.96	122.00	120.02	120.22	664,938	119.99
1/17/2025	119.52	120.58	118.74	119.91	842,556	119.68
1/16/2025	119.25	120.02	117.65	118.06	421,055	117.83
1/15/2025	122.19	122.74	118.61	119.96	536,279	119.73
1/14/2025	114.51	118.20	113.88	117.97	428,175	117.75
1/13/2025	110.98	113.21	110.66	113.04	416,863	112.83
1/10/2025	113.39	113.72	111.13	112.22	482,598	112.01
1/08/2025	113.60	116.21	112.60	115.49	308,501	115.27
1/07/2025	115.70	117.14	113.01	114.17	326,279	113.95