Skip to main content

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

87.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 89.73 90.04 87.61 87.89 2,888,841 -2.12(-2.36%)
Jul 30, 2025 92.74 93.08 89.85 90.01 1,309,010 -2.28(-2.47%)
Jul 29, 2025 92.50 93.25 91.05 92.29 1,607,010 +0.44(+0.48%)
Jul 28, 2025 91.71 93.28 90.71 91.85 2,431,994 +0.29(+0.32%)
Jul 25, 2025 92.51 93.15 86.00 91.56 8,345,164 -12.60(-12.10%)
Jul 24, 2025 106.96 107.14 103.98 104.16 1,760,798 -2.84(-2.65%)
Jul 23, 2025 113.14 113.33 106.81 107.00 3,086,240 -4.80(-4.29%)
Jul 22, 2025 116.85 118.08 110.60 111.80 2,349,223 -5.03(-4.31%)
Jul 21, 2025 117.26 119.69 116.61 116.83 506,702 -0.21(-0.18%)
Jul 18, 2025 119.63 119.85 117.03 117.04 773,156 -1.84(-1.55%)
Jul 17, 2025 116.94 119.08 116.64 118.88 831,464 +2.38(+2.04%)
Jul 16, 2025 117.58 118.20 111.77 116.50 1,088,799 +1.62(+1.41%)
Jul 15, 2025 119.00 119.14 114.78 114.88 785,816 -4.16(-3.49%)
Jul 14, 2025 117.73 119.98 117.73 119.04 453,605 +0.84(+0.71%)
Jul 11, 2025 118.37 118.68 117.41 118.20 441,639 -1.43(-1.20%)
Jul 10, 2025 118.74 120.45 118.34 119.63 441,975 +1.04(+0.88%)
Jul 09, 2025 118.77 119.56 117.90 118.59 372,003 +0.44(+0.37%)
Jul 08, 2025 117.75 119.42 116.93 118.15 455,718 +0.94(+0.80%)
Jul 07, 2025 117.24 118.97 116.07 117.21 520,309 -0.62(-0.53%)
Jul 03, 2025 117.24 119.55 117.24 117.83 381,903 +0.83(+0.71%)
Jul 02, 2025 114.92 117.12 114.61 117.00 555,208 +2.73(+2.39%)
Jul 01, 2025 110.17 115.17 110.06 114.27 903,849 +3.86(+3.49%)
Jun 30, 2025 110.27 110.91 109.27 110.41 624,540 +0.85(+0.78%)
Jun 27, 2025 109.69 110.19 108.54 109.56 770,590 +0.33(+0.30%)
Jun 26, 2025 107.49 110.27 105.50 109.23 525,465 +2.36(+2.21%)
Jun 25, 2025 108.78 108.78 106.77 106.87 486,828 -1.64(-1.51%)
Jun 24, 2025 108.49 110.29 108.18 108.51 408,235 +0.97(+0.90%)
Jun 23, 2025 104.33 107.70 103.59 107.54 489,098 +2.60(+2.48%)
Jun 20, 2025 104.45 105.17 104.23 104.94 977,230 +1.35(+1.30%)
Jun 18, 2025 102.61 104.69 102.61 103.59 435,436 +0.82(+0.80%)
Jun 17, 2025 102.54 104.42 102.17 102.77 349,743 -0.73(-0.71%)
Jun 16, 2025 103.30 104.15 102.06 103.50 427,559 +1.44(+1.41%)
Jun 13, 2025 104.00 104.38 101.74 102.06 442,326 -3.46(-3.28%)
Jun 12, 2025 105.88 105.88 104.42 105.52 402,743 -0.85(-0.80%)
Jun 11, 2025 108.72 108.82 106.12 106.37 446,947 -2.02(-1.86%)
Jun 10, 2025 108.15 109.17 107.15 108.39 433,610 +0.37(+0.34%)
Jun 09, 2025 108.86 109.27 107.81 108.02 291,109 -0.03(-0.03%)
Jun 06, 2025 107.28 108.64 107.01 108.05 296,252 +2.52(+2.39%)
Jun 05, 2025 105.82 106.36 104.49 105.53 283,025 -0.27(-0.26%)
Jun 04, 2025 107.83 108.43 105.52 105.80 349,859 -2.18(-2.02%)
Jun 03, 2025 106.69 108.65 105.84 107.98 284,556 +1.57(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.