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

Last Price95.41

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 2nd, 6:11 AM EST

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

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	98.00	0.00	98.00	95.41	0	94.91
12/30/2025	99.65	100.09	97.53	98.00	1,297,328	97.49
12/29/2025	100.96	101.24	98.97	99.37	835,756	98.85
12/26/2025	101.32	101.58	100.18	100.80	901,011	100.27
12/24/2025	101.37	101.63	100.86	101.30	462,739	100.77
12/23/2025	101.46	102.09	100.97	101.25	875,107	100.72
12/22/2025	100.68	102.11	100.68	101.53	588,546	101.00
12/19/2025	100.25	100.95	99.75	100.64	1,921,084	100.11
12/18/2025	100.26	101.50	99.42	99.99	706,386	99.47
12/17/2025	99.57	101.02	99.57	100.19	894,407	99.66
12/16/2025	100.94	101.36	99.31	99.78	751,887	99.26
12/15/2025	100.23	101.46	99.65	100.42	1,160,308	99.89
12/12/2025	101.07	101.08	99.13	99.88	697,275	99.36
12/11/2025	100.44	102.24	100.30	101.06	899,862	100.53
12/10/2025	96.90	100.78	96.90	99.94	1,491,713	99.42
12/09/2025	96.80	98.19	96.58	96.78	847,127	96.27
12/08/2025	96.24	97.30	96.24	96.80	1,290,996	96.29
12/05/2025	95.00	96.20	95.00	95.98	789,475	95.48
12/04/2025	94.10	95.94	93.76	95.37	703,178	94.87
12/03/2025	93.06	94.89	92.53	94.10	1,076,307	93.61
12/02/2025	93.45	94.12	92.65	92.77	1,030,251	92.28