U.S. Markets closed

Pinnacle Financial Partners, Inc. (PNFP)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
61.25-1.50 (-2.39%)
At close: 4:00PM EDT
People also watch
PVTBRNSTHOMBMBFIIBKC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201763.1063.8561.1561.2561.256,806,000
Jun 22, 201763.3063.5061.8562.7562.75749,800
Jun 21, 201764.7565.0563.4563.5063.50726,700
Jun 20, 201767.1067.3064.5564.7564.751,234,700
Jun 19, 201766.2067.8065.6567.2567.254,953,000
Jun 16, 201766.3566.8065.6065.6065.606,640,400
Jun 15, 201766.1568.2066.1567.2567.25310,600
Jun 14, 201765.7067.5064.5667.5067.50406,500
Jun 13, 201767.1067.3565.5566.2066.20425,100
Jun 12, 201769.2070.3065.7066.4066.40551,300
Jun 09, 201766.4569.4066.4569.1069.10549,900
Jun 08, 201762.8566.6562.3566.0066.00442,600
Jun 07, 201762.4063.1362.2062.8562.85241,000
Jun 06, 201760.8062.5560.3562.2562.25406,800
Jun 05, 201762.0062.1061.3561.5061.50386,500
Jun 02, 201760.8062.5560.5061.7061.70278,400
Jun 01, 201760.3561.3059.8061.3061.30405,300
May 31, 201760.3560.4559.0060.1560.15288,800
May 30, 201760.4560.8559.8060.4560.45269,500
May 26, 201761.6561.6560.5760.8560.85238,500
May 25, 201762.0562.1061.2561.6061.60299,900
May 24, 201763.0063.2561.5061.8561.85264,500
May 23, 201761.4063.4061.0562.9062.90308,700
May 22, 201760.8561.5060.3061.4561.45175,700
May 19, 201761.2061.9560.5060.6060.60255,300
May 18, 201759.8061.6059.8061.3061.30411,200
May 17, 201761.4061.4559.4060.0060.00325,300
May 16, 201762.3063.0061.5562.6062.60229,800
May 15, 201761.5562.8561.5562.3562.35225,900
May 12, 201761.9561.9560.8561.4061.40283,700
May 11, 201762.5563.1061.5062.2062.20271,500
May 10, 201762.9563.5562.7562.9062.90229,300
May 09, 201764.0564.4562.8863.3563.35184,000
May 08, 201763.9564.6063.5564.0564.05190,500
May 05, 201765.0065.0063.6564.0564.05159,000
May 04, 201764.7065.1064.1064.7064.70220,200
May 03, 201763.1564.0562.8564.0564.05322,000
May 03, 20170.14 Dividend
May 02, 201764.4564.4563.3063.7063.56216,000
May 01, 201764.5065.0063.5064.3564.21239,800
Apr 28, 201765.7065.9063.9564.0063.86229,000
Apr 27, 201766.4066.4564.9765.5065.36237,900
Apr 26, 201765.4566.8565.4566.2566.10366,000
Apr 25, 201766.0566.9065.5065.7565.61303,200
Apr 24, 201766.4066.8065.0065.7065.56355,600
Apr 21, 201764.7564.9364.0064.4064.26282,000
Apr 20, 201763.6064.8563.3564.8064.66271,400
Apr 19, 201762.4063.4562.4063.1062.96522,600
Apr 18, 201763.5063.5060.5061.9561.81479,900
Apr 17, 201761.3562.1560.3562.0561.91473,200
Apr 13, 201762.0562.6060.7060.9060.77437,200
Apr 12, 201763.2563.6062.3362.4562.31209,400
Apr 11, 201762.8063.8562.4563.5063.36293,400
Apr 10, 201763.7064.4062.4063.2063.06209,900
Apr 07, 201762.6063.7562.2063.6563.51280,700
Apr 06, 201762.7563.5061.8063.4063.26261,600
Apr 05, 201764.8564.9562.4562.5062.36370,700
Apr 04, 201763.9565.1563.6064.2564.11389,000
Apr 03, 201766.4566.6064.3564.5564.41395,400
Mar 31, 201766.8567.4566.0066.4566.30570,900
Mar 30, 201764.2067.3363.7566.9766.82471,200
Mar 29, 201764.3064.8063.5564.2564.11180,100
Mar 28, 201762.6064.9062.6064.4564.31255,600
Mar 27, 201762.3063.0561.4362.8562.71295,600
Mar 24, 201763.8064.9063.0063.8063.66439,100
Mar 23, 201762.8564.6562.4063.5063.36436,600
Mar 22, 201762.3063.4561.3062.9062.76330,200
Mar 21, 201767.8567.8562.5562.9062.76585,900
Mar 20, 201768.3068.3567.0067.2567.10266,200
Mar 17, 201767.6568.8066.7568.6568.501,059,700
Mar 16, 201767.9068.4567.3567.9067.75187,400
Mar 15, 201767.5068.5067.1567.3067.15224,900
Mar 14, 201767.3567.5066.4567.2567.10190,000
Mar 13, 201767.7068.6067.4067.8567.70173,000
Mar 10, 201768.3068.3066.9867.7067.55204,900
Mar 09, 201767.8568.2567.5067.8067.65167,900
Mar 08, 201768.8069.3567.5567.6067.45227,300
Mar 07, 201769.1069.2068.0568.1067.95182,800
Mar 06, 201769.0569.4068.3569.0068.85223,800
Mar 03, 201768.9069.8568.8069.6569.50249,600
Mar 02, 201771.0071.0768.7568.8568.70241,600
Mar 01, 201771.2571.5570.5071.0070.84360,100
Feb 28, 201770.3070.3568.9569.4069.25575,700
Feb 27, 201769.8570.7569.6070.5570.39337,800
Feb 24, 201770.0570.3069.4569.7569.60225,600
Feb 23, 201770.9070.9069.5570.8070.64234,500
Feb 22, 201770.1571.2569.8570.8070.64311,600
Feb 21, 201770.9071.4069.8070.5070.35283,700
Feb 17, 201770.6570.8069.9570.6070.44244,200
Feb 16, 201770.4071.1570.0071.0570.89422,900
Feb 15, 201769.5570.8069.1070.7070.54274,700
Feb 14, 201768.4569.5567.7069.4069.25363,000
Feb 13, 201768.0069.1568.0068.4568.30147,200
Feb 10, 201768.3068.3567.2067.8567.70132,400
Feb 09, 201766.1068.0566.1067.8067.65208,700
Feb 08, 201765.9066.2064.9065.7565.61146,400
Feb 07, 201766.8567.1065.6066.3566.20167,500
Feb 06, 201766.3067.2066.0066.6066.45150,500
Feb 03, 201766.0567.1365.6566.9566.80259,200
Feb 02, 201765.6566.2064.6065.0064.86224,400
*Close price adjusted for dividends and splits.
Loading more data...