PNFP - Pinnacle Financial Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201850.270051.080049.790050.692250.692254,962
Dec 11, 201851.480051.870049.650049.660049.6600611,700
Dec 10, 201851.920051.970050.060050.790050.7900629,200
Dec 07, 201852.890053.520051.720051.970051.9700547,200
Dec 06, 201852.420053.270051.990052.840052.8400555,400
Dec 04, 201856.770056.930053.190053.360053.3600461,300
Dec 03, 201858.190058.190056.310056.910056.9100410,300
Nov 30, 201856.050057.600056.050057.350057.3500434,200
Nov 29, 201855.680056.540055.570056.120056.1200335,300
Nov 28, 201856.120056.440055.130056.160056.1600494,100
Nov 27, 201855.750056.360055.490055.920055.9200628,400
Nov 26, 201855.220056.300055.100055.910055.9100312,700
Nov 23, 201854.080055.060054.010054.590054.5900108,200
Nov 21, 201854.150055.360053.280054.420054.4200321,500
Nov 20, 201854.250055.230053.740053.900053.9000423,900
Nov 19, 201854.070055.520054.070054.720054.7200574,100
Nov 16, 201853.260054.290053.200054.190054.1900407,800
Nov 15, 201852.150053.810051.750053.630053.6300427,200
Nov 14, 201853.530054.200051.840052.590052.5900492,200
Nov 13, 201852.510053.790052.510052.940052.9400187,600
Nov 12, 201853.190053.510052.320052.480052.4800281,100
Nov 09, 201853.800054.270052.810053.250053.2500223,800
Nov 08, 201853.400054.350053.090053.950053.9500324,100
Nov 07, 201853.460053.790052.280053.510053.5100312,400
Nov 06, 201853.230053.870052.670053.390053.3900236,500
Nov 05, 201853.320054.200052.510053.230053.2300448,800
Nov 02, 201853.140053.620052.480053.290053.2900511,400
Nov 01, 201852.410053.140052.150052.680052.6800415,000
Nov 01, 20180.16 Dividend
Oct 31, 201852.260053.000051.950052.300052.1400522,200
Oct 30, 201851.520052.000050.410051.750051.5917634,500
Oct 29, 201851.050052.210050.930051.390051.2328556,700
Oct 26, 201850.540051.300050.090050.490050.3355558,200
Oct 25, 201850.470051.890050.190051.160051.0035521,600
Oct 24, 201852.760052.760049.920050.020049.8670860,800
Oct 23, 201851.080053.190050.410053.030052.8678904,300
Oct 22, 201853.970054.300051.700052.170052.0104763,700
Oct 19, 201855.070055.460053.740054.030053.8647846,200
Oct 18, 201855.820057.620055.370055.450055.28041,005,500
Oct 17, 201857.000057.080054.400056.640056.46672,624,500
Oct 16, 201855.840056.150054.460055.010054.84171,317,000
Oct 15, 201855.880056.280055.600055.710055.5396706,800
Oct 12, 201857.780057.780054.230056.000055.8287799,500
Oct 11, 201858.940059.060056.880056.880056.7060680,000
Oct 10, 201860.000060.660058.990059.080058.8993492,100
Oct 09, 201860.310060.420059.810060.000059.8164302,800
Oct 08, 201859.870060.640059.350060.370060.1853335,400
Oct 05, 201861.050061.090059.760059.870059.6868371,900
Oct 04, 201860.920061.590060.190061.000060.8134465,200
Oct 03, 201859.270061.520059.270061.040060.8533621,700
Oct 02, 201859.250059.470058.460059.200059.0189563,600
Oct 01, 201860.490060.490059.290059.580059.3977534,400
Sep 28, 201860.250061.100059.950060.150059.9660550,800
Sep 27, 201860.700061.500060.150060.450060.2651734,900
Sep 26, 201863.650063.750060.250060.400060.21521,274,300
Sep 25, 201863.400063.700063.200063.550063.3556340,200
Sep 24, 201864.050064.050062.900063.250063.0565325,000
Sep 21, 201864.450064.700063.850064.050063.85411,530,800
Sep 20, 201863.900064.850063.900064.600064.4024349,100
Sep 19, 201862.500063.780062.500063.650063.4553435,300
Sep 18, 201862.850062.850061.850062.450062.2589364,800
Sep 17, 201863.300063.300062.400062.800062.6079393,900
Sep 14, 201862.550063.400062.400063.250063.0565291,200
Sep 13, 201864.150064.250062.150062.450062.2589537,300
Sep 12, 201864.550064.550063.350063.850063.6547347,000
Sep 11, 201864.650065.430064.600064.750064.5519254,000
Sep 10, 201864.900065.280064.500064.650064.4522351,000
Sep 07, 201864.700064.900064.050064.550064.3525304,500
Sep 06, 201865.050065.400064.400064.500064.3027328,000
Sep 05, 201865.250065.600064.950065.100064.9008244,400
Sep 04, 201864.600065.550064.350065.400065.1999304,100
Aug 31, 201864.250064.750063.950064.550064.3525286,800
Aug 30, 201863.950064.650063.800064.400064.2030411,500
Aug 29, 201864.450064.600063.730064.200064.0036342,900
Aug 28, 201864.350064.500063.700064.200064.0036291,900
Aug 27, 201864.750065.080064.300064.350064.1531332,000
Aug 24, 201864.900065.150064.350064.450064.2528317,600
Aug 23, 201865.650065.800064.550064.850064.6516363,900
Aug 22, 201865.850066.300065.600065.700065.4990289,400
Aug 21, 201865.550066.540065.250066.200065.9975311,000
Aug 20, 201865.100065.800064.650065.500065.2996206,600
Aug 17, 201864.700065.200064.600065.150064.9507281,200
Aug 16, 201864.100064.930064.100064.800064.6018239,800
Aug 15, 201863.650064.530063.500063.800063.6048411,800
Aug 14, 201863.500064.600063.330064.200064.0036330,500
Aug 13, 201862.850063.550062.550063.250063.0565625,300
Aug 10, 201863.250063.430062.050062.900062.7076325,000
Aug 09, 201864.000064.300063.400063.550063.3556227,300
Aug 08, 201863.550064.200063.200064.150063.9538245,400
Aug 07, 201863.450064.100063.300063.450063.2559167,600
Aug 06, 201863.300063.400062.800063.300063.1063257,900
Aug 03, 201863.650063.900062.900063.250063.0565246,800
Aug 02, 201863.000063.950062.350063.750063.5550258,300
Aug 02, 20180.14 Dividend
Aug 01, 201862.750063.650062.550063.350063.0166312,600
Jul 31, 201862.700062.700061.770062.500062.1711405,200
Jul 30, 201862.600063.100062.500062.550062.2208480,900
Jul 27, 201862.900063.100062.150062.600062.2706268,900
Jul 26, 201862.600063.400062.600062.950062.6187261,700
Jul 25, 201862.700062.850062.000062.550062.2208503,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...