PNFP - Pinnacle Financial Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201866.0066.1064.6564.8064.80764,000
Jun 21, 201865.6566.8065.2065.7065.70758,400
Jun 20, 201865.8566.5065.7066.0066.00476,600
Jun 19, 201863.6565.9063.6565.6565.65730,200
Jun 18, 201863.8564.3063.3564.2064.20374,600
Jun 15, 201865.0565.3063.5363.9063.901,782,200
Jun 14, 201865.4065.6564.5865.5065.50573,200
Jun 13, 201865.7566.4564.8565.3565.35569,400
Jun 12, 201866.2066.5865.3565.8065.80472,900
Jun 11, 201867.4067.4565.9066.2566.25818,400
Jun 08, 201866.0567.4565.5567.1567.15753,800
Jun 07, 201865.2066.5065.1065.7065.70718,700
Jun 06, 201864.5565.0563.8565.0065.001,477,600
Jun 05, 201865.5565.7564.3064.4064.40715,500
Jun 04, 201865.0565.7564.8565.6065.60469,900
Jun 01, 201867.4567.5064.6564.7064.701,164,600
May 31, 201868.0568.2066.9067.0567.05289,200
May 30, 201866.7068.3566.6968.1068.10492,500
May 29, 201866.5567.2065.8566.3066.30379,900
May 25, 201867.3067.9067.0067.2567.25212,700
May 24, 201867.6568.0066.8067.8067.80448,400
May 23, 201867.8068.3567.6368.0068.00542,400
May 22, 201868.0068.7067.1068.0568.05366,000
May 21, 201866.7568.0566.6567.8567.85579,700
May 18, 201866.7566.9566.4066.5566.55330,800
May 17, 201866.1567.0065.7566.8566.85312,500
May 16, 201865.9066.4565.4066.3066.30308,900
May 15, 201865.1566.1065.1565.8565.85387,300
May 14, 201865.6065.7065.0065.2565.25255,300
May 11, 201865.2565.7565.2565.4565.45301,400
May 10, 201865.0065.7064.6065.5065.50307,200
May 09, 201864.8565.5064.5565.3565.35518,400
May 08, 201864.0565.1063.9064.5064.50389,400
May 07, 201863.7564.3563.3563.9563.95478,600
May 04, 201862.7064.5662.3563.5063.50414,800
May 03, 201863.3563.6562.4563.1063.10293,300
May 03, 20180.14 Dividend
May 02, 201864.1564.5063.6063.7063.56432,900
May 01, 201863.8564.6563.0564.2564.11349,100
Apr 30, 201865.5065.5064.0564.0563.91306,400
Apr 27, 201865.2065.8565.0365.2565.11444,100
Apr 26, 201864.8565.9564.4065.2565.11543,800
Apr 25, 201864.8065.7064.2065.2065.06577,400
Apr 24, 201865.4066.0064.5065.0564.91481,000
Apr 23, 201864.0565.3863.7564.7064.56742,300
Apr 20, 201863.2563.8562.8063.8063.66590,100
Apr 19, 201862.2063.0861.6563.0562.91713,400
Apr 18, 201862.7563.5061.7561.8061.661,124,100
Apr 17, 201864.5565.9061.7562.0561.911,628,500
Apr 16, 201864.5064.5063.4963.9563.81925,400
Apr 13, 201866.0066.0063.8564.0563.91570,700
Apr 12, 201865.0566.2564.6865.7065.56462,200
Apr 11, 201864.5565.2563.2064.8064.66292,000
Apr 10, 201864.8564.8563.7064.7564.61480,100
Apr 09, 201864.2065.0563.4063.4563.31376,600
Apr 06, 201864.6065.3563.1063.8063.66506,500
Apr 05, 201865.6565.9064.5565.3565.21576,600
Apr 04, 201862.7065.1562.7065.0064.86508,500
Apr 03, 201863.7564.8363.5364.4064.26797,300
Apr 02, 201864.4564.7562.8063.5063.36617,800
Mar 29, 201864.2564.7863.8064.2064.06649,400
Mar 28, 201862.7064.4062.1063.8063.66680,200
Mar 27, 201864.1564.7562.1062.6062.46599,000
Mar 26, 201862.9064.1562.3563.8563.711,001,500
Mar 23, 201863.7563.7561.8061.8561.711,028,800
Mar 22, 201866.9567.1063.5063.6563.511,138,100
Mar 21, 201868.1568.8567.3068.2568.10393,800
Mar 20, 201867.6068.5067.2568.2068.05548,100
Mar 19, 201867.3067.5566.4967.3567.20447,200
Mar 16, 201867.1067.8066.7567.3567.201,164,000
Mar 15, 201866.7567.2566.1666.9566.80354,400
Mar 14, 201867.9567.9566.3066.5066.35483,500
Mar 13, 201868.5568.5567.5567.7067.55337,000
Mar 12, 201868.4068.8067.3068.4568.30515,300
Mar 09, 201867.7568.6067.4068.5568.40424,900
Mar 08, 201867.9068.0066.8567.4067.25261,800
Mar 07, 201867.1568.2067.1567.9567.80532,400
Mar 06, 201866.7867.7566.2567.6567.50368,800
Mar 05, 201866.0067.4565.0567.0566.90342,300
Mar 02, 201864.8066.6564.0066.5566.40457,900
Mar 01, 201864.4065.7564.2565.3565.21641,700
Feb 28, 201865.3066.4064.5564.5564.41405,800
Feb 27, 201866.2067.2065.1565.1565.01288,600
Feb 26, 201866.3066.4065.4566.3066.15265,000
Feb 23, 201865.6066.3565.3566.2566.10391,700
Feb 22, 201866.6066.7565.4065.5565.41963,400
Feb 21, 201865.7567.0065.6066.5566.40616,200
Feb 20, 201865.9066.2065.2565.8065.66789,000
Feb 16, 201864.3566.1064.2065.9065.76602,900
Feb 15, 201864.1564.2063.5564.1063.96428,300
Feb 14, 201862.0063.9062.0063.7063.56260,300
Feb 13, 201861.5062.3061.4062.1562.01208,400
Feb 12, 201861.1062.7060.9061.9061.76677,200
Feb 09, 201860.5561.2059.6060.8060.671,016,100
Feb 08, 201862.6062.6060.2060.2060.07614,600
Feb 07, 201862.1062.6561.6062.4062.26638,200
Feb 06, 201861.3563.1560.2862.1562.01992,400
Feb 05, 201864.4064.9061.7562.2562.111,164,000
Feb 02, 201863.8064.6563.7064.2064.06643,900
Feb 01, 201863.1064.0862.5564.0063.86535,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...