Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pinnacle Financial Partners, Inc. (PNFP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
95.32-3.62 (-3.66%)
At close: 4:00PM EDT
95.32 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 202198.4898.4895.2295.3295.32341,034
Oct 26, 202199.55100.3998.6398.9498.94383,700
Oct 25, 202199.11100.3198.4599.5599.55305,200
Oct 22, 202199.0899.8997.9498.2898.28357,800
Oct 21, 2021100.58100.9298.3698.7098.70333,100
Oct 20, 202199.15101.1499.09100.56100.56380,100
Oct 19, 2021101.29101.5099.0599.3699.36550,200
Oct 18, 2021100.00101.3999.64100.95100.95462,600
Oct 15, 2021103.28103.6799.7099.7799.77655,600
Oct 14, 2021102.80102.85100.92102.13102.13504,000
Oct 13, 202197.86103.9096.50101.75101.75707,900
Oct 12, 202196.1397.9495.9197.2797.27371,900
Oct 11, 202197.3697.8095.9196.0696.06260,300
Oct 08, 202195.7996.6495.7596.4296.42279,000
Oct 07, 202196.3796.3793.9095.7195.71518,900
Oct 06, 202194.8395.1992.3895.1495.14295,800
Oct 05, 202196.3996.4494.8795.6595.65390,700
Oct 04, 202196.1297.7595.4395.7695.76395,900
Oct 01, 202194.3596.6193.5096.0996.09275,800
Sep 30, 202195.5096.2993.9894.0894.08440,500
Sep 29, 202193.7095.6392.8795.0995.09305,800
Sep 28, 202194.9495.7093.2593.5793.57329,600
Sep 27, 202193.5096.2192.8095.2695.26400,200
Sep 24, 202192.6693.6792.3992.6992.69310,000
Sep 23, 202191.2993.4691.1392.8592.85363,800
Sep 22, 202190.5491.4789.8790.4690.46211,200
Sep 21, 202189.5090.3689.0089.6389.63274,700
Sep 20, 202187.0189.2486.1489.0189.01478,400
Sep 17, 202190.0091.2388.8090.3290.321,314,900
Sep 16, 202192.3992.3988.1290.0690.06935,300
Sep 15, 202190.7492.3789.7391.8491.84508,300
Sep 14, 202194.6494.6489.3489.9189.91540,400
Sep 13, 202194.9495.9393.8494.2294.22643,100
Sep 10, 202196.6597.1094.7794.9994.99294,300
Sep 09, 202195.4796.9394.7796.1896.18222,500
Sep 08, 202194.7295.7093.7295.4795.47545,000
Sep 07, 202196.0796.8495.0595.4795.47288,500
Sep 03, 202195.6696.2194.8495.5995.59153,100
Sep 02, 202195.7596.5795.0395.4795.47312,800
Sep 01, 202196.9796.9794.4995.5795.57256,800
Aug 31, 202195.9397.1495.3596.9296.92325,600
Aug 30, 202198.4398.6395.6095.7595.75269,400
Aug 27, 202194.1398.0694.1398.0098.00337,600
Aug 26, 202196.1796.1793.7893.8193.81191,000
Aug 25, 202195.1196.7194.5495.6395.63210,000
Aug 24, 202194.7795.0794.0094.6794.67190,000
Aug 23, 202194.6395.2494.4394.4794.47181,000
Aug 20, 202191.3793.8991.2593.8393.83168,500
Aug 19, 202192.6793.3690.7991.5691.56269,900
Aug 18, 202194.0495.6893.5993.7893.78214,900
Aug 17, 202195.0595.6093.2994.4794.47153,300
Aug 16, 202195.0296.2693.6896.0296.02190,700
Aug 13, 202196.8896.8895.3395.8695.86182,700
Aug 12, 202197.0097.7395.6596.5096.50190,000
Aug 11, 202195.0596.9594.0196.8196.81324,400
Aug 10, 202194.6795.9893.7894.9894.98389,700
Aug 09, 202196.3896.6394.6294.9094.90366,400
Aug 06, 202193.0096.7392.9996.3996.39550,700
Aug 05, 202190.5092.3890.5092.2992.29222,400
Aug 05, 20210.18 Dividend
Aug 04, 202189.4291.6188.9590.4490.26278,300
Aug 03, 202189.3290.6087.2990.4590.27321,600
Aug 02, 202189.7392.2588.3289.0288.84335,800
Jul 30, 202190.7592.2589.2589.6189.43343,800
Jul 29, 202191.9991.9990.0091.5391.35194,300
Jul 28, 202189.6091.6788.4091.0190.83243,100
Jul 27, 202188.2790.2487.9789.1188.93261,100
Jul 26, 202188.8490.5088.3588.9688.78238,100
Jul 23, 202187.8189.1286.9788.8288.64332,900
Jul 22, 202189.6889.6886.6086.9086.73294,700
Jul 21, 202192.2392.2387.5289.6589.47437,900
Jul 20, 202183.6788.9883.6787.2987.12493,300
Jul 19, 202184.7285.7383.4483.8483.67454,000
Jul 16, 202189.1789.3886.9187.1486.97310,800
Jul 15, 202186.4788.9686.1988.7888.60203,200
Jul 14, 202188.4990.4686.0987.3487.17240,800
Jul 13, 202189.4589.7486.8988.1087.92343,500
Jul 12, 202188.4989.9886.6589.7089.52283,500
Jul 09, 202186.6489.6886.3789.4989.31311,200
Jul 08, 202183.8285.7583.1584.9984.82299,800
Jul 07, 202185.4787.0184.9985.8985.72341,300
Jul 06, 202188.3988.3985.7086.1485.97228,900
Jul 02, 202189.0989.0987.6188.5488.36149,600
Jul 01, 202188.8789.3888.2889.3189.13179,800
Jun 30, 202187.4088.5587.0488.2988.11303,000
Jun 29, 202190.4190.6987.4387.8887.71324,900
Jun 28, 202191.5991.5989.3289.7589.57345,900
Jun 25, 202190.7192.7089.8091.9791.79553,600
Jun 24, 202188.6790.3687.7490.1189.93290,900
Jun 23, 202188.2988.6887.3588.2088.02361,400
Jun 22, 202187.4187.9086.0187.5087.33240,800
Jun 21, 202185.1887.7284.8787.5387.36482,100
Jun 18, 202185.5885.8183.0684.2584.08913,500
Jun 17, 202190.9590.9585.4585.5885.41313,600
Jun 16, 202188.2591.4886.9390.7290.54265,400
Jun 15, 202187.6990.3087.1188.9088.72205,300
Jun 14, 202189.1289.8087.0487.6387.46228,900
Jun 11, 202189.4390.4488.9689.0888.90260,800
Jun 10, 202191.8591.9289.0589.1388.95417,700
Jun 09, 202190.9091.0289.3290.3090.12324,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement