Pinnacle Financial Partners, Inc. (PNFP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 105.73 | 107.52 | 104.63 | 104.68 | -1.64% | 969,456 |
| 2026-08-06 | 108.00 | 108.44 | 105.94 | 106.43 | -0.86% | 913,266 |
| 2026-08-05 | 109.74 | 110.00 | 107.25 | 107.35 | -1.54% | 1,310,392 |
| 2026-08-04 | 107.40 | 110.33 | 107.11 | 109.03 | +1.39% | 1,186,352 |
| 2026-08-03 | 105.13 | 107.95 | 105.13 | 107.54 | +2.20% | 1,112,714 |
| 2026-07-31 | 105.20 | 105.61 | 104.54 | 105.23 | +0.37% | 1,007,557 |
| 2026-07-30 | 105.18 | 105.44 | 104.28 | 104.84 | +0.10% | 871,516 |
| 2026-07-29 | 104.02 | 106.63 | 103.09 | 104.74 | -0.48% | 1,617,225 |
| 2026-07-28 | 103.03 | 106.48 | 101.00 | 105.25 | +2.12% | 1,908,716 |
| 2026-07-27 | 102.99 | 104.30 | 102.64 | 103.06 | +0.45% | 1,878,438 |
| 2026-07-24 | 99.62 | 102.84 | 98.00 | 102.60 | +2.80% | 1,818,154 |
| 2026-07-23 | 95.75 | 99.90 | 94.36 | 99.81 | +2.52% | 2,704,515 |
| 2026-07-22 | 97.34 | 97.65 | 96.30 | 97.36 | +0.59% | 1,304,910 |
| 2026-07-21 | 99.33 | 99.69 | 96.48 | 96.79 | -2.63% | 1,439,699 |
| 2026-07-20 | 101.07 | 101.09 | 99.28 | 99.40 | -1.63% | 960,199 |
| 2026-07-17 | 102.57 | 102.72 | 100.40 | 101.05 | -2.16% | 1,217,751 |
| 2026-07-16 | 100.19 | 103.83 | 100.19 | 103.28 | +3.48% | 1,546,498 |
| 2026-07-15 | 101.01 | 101.85 | 99.67 | 99.81 | -0.81% | 1,428,961 |
| 2026-07-14 | 99.87 | 101.20 | 99.06 | 100.63 | +0.49% | 819,884 |
| 2026-07-13 | 100.35 | 100.89 | 99.40 | 100.14 | -0.33% | 996,730 |
| 2026-07-10 | 100.86 | 101.00 | 99.56 | 100.47 | +0.10% | 591,481 |
| 2026-07-09 | 98.22 | 101.25 | 97.85 | 100.37 | +2.62% | 825,956 |
| 2026-07-08 | 99.81 | 100.16 | 96.82 | 97.81 | -2.95% | 1,245,530 |
| 2026-07-07 | 100.28 | 101.28 | 99.55 | 100.78 | +0.50% | 898,383 |
| 2026-07-06 | 98.66 | 100.30 | 97.46 | 100.28 | +0.78% | 758,885 |
| 2026-07-02 | 101.84 | 101.84 | 98.12 | 99.50 | -1.31% | 1,133,128 |
| 2026-07-01 | 101.48 | 102.61 | 100.16 | 100.82 | -0.06% | 1,393,020 |
| 2026-06-30 | 100.34 | 101.39 | 100.02 | 100.88 | +0.12% | 1,275,300 |
| 2026-06-29 | 101.04 | 101.50 | 99.90 | 100.76 | -0.28% | 1,314,674 |
| 2026-06-26 | 99.00 | 101.48 | 98.11 | 101.04 | +2.37% | 2,514,971 |
| 2026-06-25 | 97.84 | 98.96 | 96.58 | 98.70 | +1.73% | 1,061,062 |
| 2026-06-24 | 96.13 | 97.76 | 95.92 | 97.02 | +1.03% | 1,770,607 |
| 2026-06-23 | 96.38 | 96.99 | 95.51 | 96.03 | -0.46% | 1,407,884 |
| 2026-06-22 | 96.11 | 97.91 | 95.77 | 96.47 | +0.36% | 1,215,765 |
| 2026-06-18 | 96.26 | 98.23 | 95.28 | 96.12 | +0.56% | 1,833,460 |
| 2026-06-17 | 98.09 | 99.26 | 94.66 | 95.58 | -2.72% | 1,432,052 |
| 2026-06-16 | 97.42 | 98.35 | 96.88 | 98.25 | +2.26% | 2,270,381 |
| 2026-06-15 | 97.89 | 99.09 | 95.85 | 96.08 | -0.29% | 1,694,750 |
| 2026-06-12 | 94.57 | 96.42 | 93.75 | 96.36 | +2.79% | 1,234,732 |
| 2026-06-11 | 93.76 | 94.30 | 91.74 | 93.74 | +0.68% | 1,547,230 |
| 2026-06-10 | 94.48 | 96.50 | 92.77 | 93.11 | -2.20% | 1,816,985 |
| 2026-06-09 | 96.77 | 99.28 | 93.75 | 95.20 | -1.34% | 1,491,220 |
| 2026-06-08 | 96.32 | 97.45 | 95.63 | 96.49 | +0.19% | 1,281,890 |
| 2026-06-05 | 96.34 | 97.42 | 95.53 | 96.31 | -0.08% | 1,050,988 |
| 2026-06-04 | 95.52 | 97.12 | 95.08 | 96.39 | +3.09% | 1,090,876 |
| 2026-06-03 | 95.90 | 96.63 | 93.14 | 93.50 | -2.97% | 1,667,299 |
| 2026-06-02 | 95.60 | 97.00 | 95.06 | 96.36 | +0.78% | 957,383 |
| 2026-06-01 | 96.89 | 97.52 | 95.02 | 95.61 | -2.18% | 1,003,605 |
| 2026-05-29 | 96.65 | 98.28 | 96.30 | 97.74 | +0.77% | 2,606,161 |
| 2026-05-28 | 97.38 | 97.97 | 96.55 | 96.99 | -0.99% | 674,269 |
| 2026-05-27 | 98.63 | 99.33 | 97.71 | 97.96 | -0.61% | 616,323 |
| 2026-05-26 | 97.70 | 99.23 | 97.70 | 98.56 | +1.45% | 1,065,617 |
| 2026-05-22 | 97.35 | 98.06 | 96.83 | 97.15 | -0.18% | 689,683 |
| 2026-05-21 | 95.89 | 97.47 | 95.35 | 97.33 | +0.56% | 649,640 |
| 2026-05-20 | 96.25 | 97.04 | 92.66 | 96.79 | +2.61% | 898,988 |
| 2026-05-19 | 94.52 | 95.04 | 93.29 | 94.33 | -0.50% | 641,921 |
| 2026-05-18 | 94.33 | 95.62 | 94.01 | 94.80 | +0.83% | 903,333 |
| 2026-05-15 | 95.56 | 95.56 | 92.87 | 94.02 | -1.49% | 869,274 |
| 2026-05-14 | 95.22 | 96.25 | 94.41 | 95.44 | +1.21% | 865,556 |
| 2026-05-13 | 95.91 | 96.58 | 93.64 | 94.30 | -2.26% | 1,319,271 |
| 2026-05-12 | 96.74 | 97.04 | 94.54 | 96.48 | -0.05% | 932,900 |
| 2026-05-11 | 98.20 | 98.20 | 96.17 | 96.53 | -1.39% | 1,047,535 |
| 2026-05-08 | 98.93 | 99.72 | 97.34 | 97.89 | -0.78% | 882,522 |
| 2026-05-07 | 99.65 | 100.74 | 98.23 | 98.66 | -1.01% | 1,046,357 |
| 2026-05-06 | 99.94 | 101.25 | 99.42 | 99.67 | +0.67% | 1,459,120 |
| 2026-05-05 | 97.84 | 99.25 | 97.69 | 99.01 | +1.27% | 1,081,145 |
| 2026-05-04 | 97.85 | 99.51 | 97.21 | 97.77 | -0.88% | 1,226,568 |
| 2026-05-01 | 98.50 | 99.45 | 97.49 | 98.64 | -0.30% | 936,071 |
| 2026-04-30 | 97.13 | 99.75 | 96.99 | 98.94 | +1.26% | 939,228 |
| 2026-04-29 | 99.35 | 99.43 | 97.13 | 97.71 | -1.20% | 1,365,158 |
| 2026-04-28 | 99.28 | 99.93 | 98.07 | 98.90 | +0.71% | 1,695,142 |
| 2026-04-27 | 95.49 | 98.56 | 95.14 | 98.20 | +2.46% | 3,773,908 |
| 2026-04-24 | 99.08 | 99.39 | 95.33 | 95.84 | -3.27% | 1,435,777 |
| 2026-04-23 | 96.69 | 99.54 | 95.03 | 99.08 | +3.50% | 2,085,930 |
| 2026-04-22 | 97.90 | 97.90 | 95.26 | 95.73 | -1.73% | 1,546,748 |
| 2026-04-21 | 98.09 | 99.28 | 96.94 | 97.42 | -0.98% | 1,157,438 |
| 2026-04-20 | 96.52 | 99.23 | 96.52 | 98.38 | +1.36% | 1,722,328 |
| 2026-04-17 | 94.67 | 97.95 | 94.67 | 97.06 | +4.21% | 1,620,979 |
| 2026-04-16 | 93.94 | 94.30 | 92.86 | 93.14 | -0.90% | 847,124 |
| 2026-04-15 | 93.97 | 95.22 | 93.28 | 93.99 | +0.30% | 1,342,679 |
| 2026-04-14 | 92.47 | 94.37 | 91.66 | 93.71 | +0.93% | 1,347,911 |
| 2026-04-13 | 91.95 | 93.02 | 90.88 | 92.85 | +0.36% | 1,425,129 |
| 2026-04-10 | 93.20 | 93.30 | 92.20 | 92.52 | -1.14% | 903,540 |
| 2026-04-09 | 90.51 | 93.98 | 90.51 | 93.59 | +2.74% | 1,727,634 |
| 2026-04-08 | 91.00 | 93.31 | 90.69 | 91.09 | +3.15% | 2,080,339 |
| 2026-04-07 | 88.64 | 89.34 | 87.63 | 88.31 | +0.09% | 1,488,688 |
| 2026-04-06 | 87.41 | 88.53 | 87.01 | 88.23 | +0.87% | 799,496 |
| 2026-04-02 | 85.54 | 88.16 | 85.24 | 87.47 | -0.43% | 1,053,752 |
| 2026-04-01 | 87.30 | 88.44 | 86.84 | 87.85 | +1.99% | 2,107,328 |
| 2026-03-31 | 85.23 | 86.84 | 84.16 | 86.14 | +2.98% | 1,317,603 |
| 2026-03-30 | 83.58 | 84.54 | 82.44 | 83.65 | +0.84% | 1,051,349 |
| 2026-03-27 | 84.09 | 84.40 | 82.73 | 82.95 | -2.04% | 1,000,237 |
| 2026-03-26 | 83.90 | 84.99 | 83.63 | 84.68 | -0.21% | 1,409,078 |
| 2026-03-25 | 84.80 | 85.98 | 83.35 | 84.86 | +0.90% | 901,391 |
| 2026-03-24 | 82.58 | 85.37 | 82.58 | 84.10 | +0.30% | 1,555,512 |
| 2026-03-23 | 85.63 | 86.05 | 83.81 | 83.85 | +0.81% | 1,337,340 |
| 2026-03-20 | 83.00 | 83.69 | 82.34 | 83.18 | +0.29% | 4,024,203 |
| 2026-03-19 | 81.87 | 83.51 | 81.08 | 82.94 | +1.02% | 1,314,246 |
| 2026-03-18 | 82.71 | 83.62 | 82.03 | 82.10 | -1.27% | 1,520,128 |
| 2026-03-17 | 84.59 | 85.22 | 82.95 | 83.16 | -0.20% | 1,263,615 |
| 2026-03-16 | 83.78 | 85.10 | 83.30 | 83.33 | +0.53% | 1,770,252 |
| 2026-03-13 | 84.12 | 84.92 | 82.75 | 82.89 | -0.79% | 1,057,444 |
| 2026-03-12 | 83.18 | 84.30 | 82.53 | 83.55 | -1.86% | 1,594,901 |
| 2026-03-11 | 85.75 | 86.18 | 83.11 | 85.13 | -1.58% | 1,369,276 |
| 2026-03-10 | 87.50 | 89.33 | 85.65 | 86.50 | -0.91% | 1,533,919 |
| 2026-03-09 | 87.17 | 88.22 | 84.15 | 87.29 | -1.47% | 1,907,255 |
| 2026-03-06 | 88.00 | 88.91 | 86.01 | 88.59 | -2.23% | 1,359,495 |
| 2026-03-05 | 90.50 | 91.60 | 89.81 | 90.61 | -0.98% | 987,529 |
| 2026-03-04 | 91.28 | 92.38 | 90.00 | 91.51 | +0.31% | 2,732,420 |
| 2026-03-03 | 90.45 | 92.49 | 88.44 | 91.23 | -1.55% | 1,450,567 |
| 2026-03-02 | 88.56 | 93.30 | 87.77 | 92.67 | +2.10% | 1,456,018 |
| 2026-02-27 | 93.74 | 94.64 | 88.50 | 90.76 | -5.57% | 2,984,131 |
| 2026-02-26 | 95.48 | 97.80 | 94.67 | 96.11 | +0.78% | 1,164,244 |
| 2026-02-25 | 95.03 | 96.74 | 94.30 | 95.37 | +1.27% | 1,207,882 |
| 2026-02-24 | 94.22 | 95.11 | 93.50 | 94.17 | -0.53% | 1,115,101 |
| 2026-02-23 | 101.30 | 101.50 | 94.42 | 94.67 | -6.23% | 1,432,577 |
| 2026-02-20 | 99.70 | 101.24 | 98.15 | 100.96 | +1.85% | 1,550,442 |
| 2026-02-19 | 98.00 | 99.21 | 97.13 | 99.13 | +0.38% | 1,079,409 |
| 2026-02-18 | 96.81 | 99.11 | 96.81 | 98.75 | +2.40% | 1,534,071 |
| 2026-02-17 | 97.06 | 98.57 | 95.41 | 96.44 | +0.32% | 1,230,947 |
| 2026-02-13 | 94.30 | 96.78 | 93.46 | 96.13 | +1.06% | 1,410,088 |
| 2026-02-12 | 98.28 | 99.50 | 92.74 | 95.12 | -2.75% | 1,868,059 |
| 2026-02-11 | 100.50 | 101.95 | 97.39 | 97.81 | -1.75% | 1,540,023 |
| 2026-02-10 | 100.82 | 102.00 | 98.64 | 99.55 | -1.69% | 1,143,159 |
| 2026-02-09 | 101.52 | 102.64 | 101.05 | 101.26 | -0.98% | 1,287,696 |
| 2026-02-06 | 101.25 | 103.29 | 101.15 | 102.26 | +1.55% | 1,273,882 |
| 2026-02-05 | 101.54 | 103.05 | 100.32 | 100.70 | -1.24% | 1,459,799 |
| 2026-02-04 | 99.50 | 103.05 | 99.14 | 101.96 | +2.99% | 1,698,247 |
| 2026-02-03 | 98.13 | 100.00 | 97.27 | 99.00 | +0.89% | 1,624,937 |
| 2026-02-02 | 94.83 | 98.73 | 94.83 | 98.13 | +3.20% | 2,562,849 |
| 2026-01-30 | 94.95 | 95.50 | 93.65 | 95.09 | +0.13% | 1,526,296 |
| 2026-01-29 | 94.07 | 95.44 | 93.53 | 94.97 | +1.28% | 1,831,599 |
| 2026-01-28 | 95.61 | 95.87 | 93.36 | 93.77 | -1.61% | 2,498,645 |
| 2026-01-27 | 96.31 | 97.07 | 95.15 | 95.30 | -0.63% | 1,763,442 |
| 2026-01-26 | 97.14 | 97.92 | 94.30 | 95.90 | -1.20% | 2,373,114 |
| 2026-01-23 | 96.41 | 98.64 | 95.82 | 97.06 | -0.50% | 1,841,337 |
| 2026-01-22 | 101.73 | 107.00 | 97.38 | 97.55 | -4.10% | 2,945,989 |
| 2026-01-21 | 98.21 | 102.70 | 98.21 | 101.72 | +4.57% | 1,976,174 |
| 2026-01-20 | 97.44 | 98.77 | 96.83 | 97.27 | -1.19% | 1,828,057 |
| 2026-01-16 | 98.00 | 98.90 | 97.59 | 98.44 | +0.81% | 1,390,177 |
| 2026-01-15 | 96.03 | 99.18 | 96.03 | 97.65 | +1.67% | 1,400,277 |
| 2026-01-14 | 94.68 | 96.44 | 94.19 | 96.05 | +0.84% | 978,926 |
| 2026-01-13 | 95.34 | 96.03 | 93.40 | 95.25 | +0.04% | 1,691,531 |
| 2026-01-12 | 96.05 | 96.81 | 94.69 | 95.21 | -1.97% | 1,142,319 |
| 2026-01-09 | 99.00 | 100.12 | 96.69 | 97.12 | -1.47% | 1,565,665 |
| 2026-01-08 | 94.57 | 99.72 | 94.57 | 98.57 | +2.99% | 2,292,408 |
| 2026-01-07 | 96.98 | 98.52 | 95.71 | 95.71 | -2.01% | 2,802,004 |
| 2026-01-06 | 97.20 | 98.49 | 96.20 | 97.67 | +0.74% | 2,122,127 |
| 2026-01-05 | 96.28 | 100.50 | 94.52 | 96.95 | +1.95% | 3,682,739 |
| 2026-01-02 | 95.01 | 99.82 | 92.16 | 95.10 | -0.32% | 2,266,045 |
| 2025-12-31 | 98.19 | 98.77 | 95.33 | 95.41 | -2.64% | 8,544,802 |
| 2025-12-30 | 99.66 | 100.09 | 97.53 | 98.00 | -1.38% | 1,297,328 |
| 2025-12-29 | 100.96 | 101.24 | 98.97 | 99.37 | -1.41% | 835,756 |
| 2025-12-26 | 101.32 | 101.58 | 100.18 | 100.80 | -0.50% | 898,311 |
| 2025-12-24 | 101.37 | 101.63 | 100.86 | 101.30 | +0.05% | 462,739 |
| 2025-12-23 | 101.46 | 102.09 | 100.97 | 101.25 | -0.28% | 875,108 |
| 2025-12-22 | 100.68 | 102.11 | 100.68 | 101.53 | +0.88% | 588,546 |
| 2025-12-19 | 100.25 | 100.95 | 99.75 | 100.64 | +0.65% | 1,921,084 |
| 2025-12-18 | 100.26 | 101.50 | 99.42 | 99.99 | -0.20% | 722,135 |
| 2025-12-17 | 99.57 | 101.02 | 99.57 | 100.19 | +0.41% | 894,422 |
| 2025-12-16 | 100.94 | 101.36 | 99.31 | 99.78 | -0.64% | 751,887 |
| 2025-12-15 | 100.23 | 101.46 | 99.65 | 100.42 | +0.54% | 1,160,308 |
| 2025-12-12 | 101.07 | 101.08 | 99.13 | 99.88 | -1.17% | 697,275 |
| 2025-12-11 | 100.44 | 102.24 | 100.30 | 101.06 | +1.12% | 899,870 |
| 2025-12-10 | 96.90 | 100.78 | 96.90 | 99.94 | +3.27% | 1,491,713 |
| 2025-12-09 | 96.80 | 98.19 | 96.58 | 96.78 | -0.03% | 847,127 |
| 2025-12-08 | 96.24 | 97.30 | 95.59 | 96.80 | +0.85% | 1,291,080 |
| 2025-12-05 | 95.00 | 96.20 | 95.00 | 95.98 | +0.64% | 789,474 |
| 2025-12-04 | 94.10 | 95.94 | 93.76 | 95.37 | +1.35% | 703,178 |
| 2025-12-03 | 93.06 | 94.89 | 92.53 | 94.10 | +1.43% | 1,076,307 |
| 2025-12-02 | 93.45 | 94.12 | 92.65 | 92.77 | -0.53% | 1,030,251 |
| 2025-12-01 | 91.47 | 93.98 | 91.47 | 93.26 | +1.72% | 870,429 |
| 2025-11-28 | 92.11 | 92.43 | 91.50 | 91.68 | -0.26% | 354,321 |
| 2025-11-26 | 92.75 | 93.43 | 91.73 | 91.92 | -0.89% | 909,641 |
| 2025-11-25 | 90.57 | 94.49 | 90.48 | 92.75 | +2.87% | 917,368 |
| 2025-11-24 | 90.31 | 90.66 | 89.44 | 90.16 | +0.04% | 701,573 |
| 2025-11-21 | 87.69 | 91.00 | 87.67 | 90.12 | +3.19% | 809,350 |
| 2025-11-20 | 88.22 | 89.18 | 86.53 | 87.33 | -0.58% | 716,665 |
| 2025-11-19 | 86.05 | 88.17 | 85.94 | 87.84 | +1.87% | 900,762 |
| 2025-11-18 | 83.83 | 86.74 | 83.83 | 86.23 | +2.07% | 979,217 |
| 2025-11-17 | 88.56 | 89.39 | 84.25 | 84.48 | -5.27% | 1,210,152 |
| 2025-11-14 | 87.49 | 89.61 | 86.65 | 89.18 | +1.49% | 1,317,156 |
| 2025-11-13 | 87.91 | 89.28 | 87.36 | 87.87 | -0.66% | 926,668 |
| 2025-11-12 | 87.76 | 88.84 | 87.72 | 88.45 | +1.12% | 1,293,357 |
| 2025-11-11 | 87.18 | 88.22 | 86.00 | 87.47 | +0.91% | 692,769 |
| 2025-11-10 | 86.73 | 87.25 | 85.63 | 86.68 | +0.08% | 867,382 |
| 2025-11-07 | 85.08 | 86.70 | 84.06 | 86.61 | +1.42% | 670,560 |
| 2025-11-06 | 86.44 | 87.05 | 84.89 | 85.39 | -1.20% | 883,128 |
| 2025-11-05 | 85.82 | 87.38 | 85.06 | 86.43 | +0.84% | 705,398 |
| 2025-11-04 | 85.46 | 85.97 | 84.05 | 85.71 | +0.00% | 780,745 |
| 2025-11-03 | 84.76 | 85.76 | 83.73 | 85.71 | +0.59% | 883,022 |
| 2025-10-31 | 84.23 | 85.50 | 83.47 | 85.21 | +0.65% | 1,038,343 |
| 2025-10-30 | 84.13 | 86.05 | 83.95 | 84.66 | +0.33% | 1,083,298 |
| 2025-10-29 | 85.30 | 85.99 | 83.57 | 84.38 | -1.96% | 1,098,174 |
| 2025-10-28 | 86.89 | 86.89 | 85.38 | 86.07 | -1.01% | 870,069 |
| 2025-10-27 | 88.99 | 89.31 | 86.85 | 86.95 | -1.48% | 1,102,855 |
| 2025-10-24 | 87.83 | 88.81 | 87.43 | 88.26 | +1.55% | 739,940 |
| 2025-10-23 | 87.33 | 87.78 | 86.37 | 86.91 | -0.59% | 915,979 |
| 2025-10-22 | 88.65 | 89.24 | 86.98 | 87.43 | -1.13% | 847,518 |
| 2025-10-21 | 87.85 | 88.47 | 87.18 | 88.43 | +0.33% | 1,089,788 |
| 2025-10-20 | 87.35 | 88.67 | 86.57 | 88.14 | +1.29% | 1,217,615 |
| 2025-10-17 | 85.18 | 87.45 | 84.82 | 87.02 | +2.69% | 2,440,455 |
| 2025-10-16 | 90.54 | 91.06 | 83.70 | 84.74 | -5.94% | 3,116,420 |
| 2025-10-15 | 91.90 | 92.65 | 88.79 | 90.09 | -1.95% | 1,714,606 |
| 2025-10-14 | 88.25 | 92.53 | 87.65 | 91.88 | +3.71% | 1,456,404 |
| 2025-10-13 | 88.24 | 88.94 | 87.41 | 88.59 | +2.56% | 1,403,487 |
| 2025-10-10 | 91.70 | 91.70 | 86.33 | 86.38 | -5.26% | 1,298,660 |
| 2025-10-09 | 91.86 | 91.97 | 90.29 | 91.18 | -0.40% | 855,402 |
| 2025-10-08 | 92.01 | 92.54 | 91.02 | 91.55 | -0.40% | 1,270,473 |
| 2025-10-07 | 94.39 | 94.48 | 91.88 | 91.92 | -1.79% | 904,167 |
| 2025-10-06 | 93.94 | 95.61 | 92.49 | 93.60 | +0.26% | 837,231 |
| 2025-10-03 | 92.93 | 93.97 | 91.73 | 93.36 | +1.19% | 920,754 |
| 2025-10-02 | 92.79 | 93.29 | 91.28 | 92.26 | -1.13% | 1,147,915 |
| 2025-10-01 | 93.15 | 93.72 | 92.43 | 93.31 | -0.51% | 1,033,709 |
| 2025-09-30 | 94.46 | 95.22 | 91.97 | 93.79 | -0.73% | 1,068,217 |
| 2025-09-29 | 96.15 | 96.50 | 93.97 | 94.48 | -1.58% | 1,123,900 |
| 2025-09-26 | 95.67 | 96.46 | 94.89 | 96.00 | +0.83% | 772,170 |
| 2025-09-25 | 95.43 | 95.76 | 94.19 | 95.21 | +0.13% | 887,845 |
| 2025-09-24 | 95.15 | 96.02 | 94.66 | 95.09 | +0.01% | 567,927 |
| 2025-09-23 | 95.62 | 96.89 | 94.42 | 95.08 | -0.11% | 491,769 |
| 2025-09-22 | 95.53 | 96.31 | 94.56 | 95.18 | -0.87% | 960,582 |
| 2025-09-19 | 97.75 | 97.99 | 95.63 | 96.02 | -1.70% | 2,081,228 |
| 2025-09-18 | 97.60 | 98.64 | 96.87 | 97.68 | +0.77% | 1,193,649 |
| 2025-09-17 | 94.79 | 99.07 | 94.79 | 96.93 | +2.41% | 1,783,832 |
| 2025-09-16 | 95.43 | 95.43 | 93.16 | 94.65 | -0.74% | 1,231,067 |
| 2025-09-15 | 97.29 | 97.70 | 95.10 | 95.36 | -2.05% | 1,335,368 |
| 2025-09-12 | 97.85 | 98.05 | 96.77 | 97.36 | -0.45% | 1,152,237 |
| 2025-09-11 | 97.67 | 98.12 | 96.76 | 97.80 | +0.11% | 1,240,223 |
| 2025-09-10 | 97.60 | 98.80 | 97.15 | 97.69 | +0.11% | 920,655 |
| 2025-09-09 | 98.21 | 99.02 | 97.30 | 97.58 | -0.84% | 762,835 |
| 2025-09-08 | 97.58 | 98.55 | 96.35 | 98.41 | +1.07% | 990,109 |
| 2025-09-05 | 99.76 | 100.54 | 97.11 | 97.37 | -1.99% | 1,155,900 |
| 2025-09-04 | 97.72 | 99.38 | 97.41 | 99.35 | +1.92% | 834,770 |
| 2025-09-03 | 97.25 | 98.61 | 96.45 | 97.48 | +0.01% | 770,727 |
| 2025-09-02 | 96.33 | 97.51 | 95.16 | 97.47 | +0.26% | 1,390,307 |
| 2025-08-29 | 97.06 | 97.96 | 96.58 | 97.22 | +0.40% | 1,267,302 |
| 2025-08-28 | 96.86 | 96.98 | 94.99 | 96.83 | +0.21% | 1,113,421 |
| 2025-08-27 | 96.79 | 97.79 | 96.48 | 96.63 | -0.59% | 1,162,770 |
| 2025-08-26 | 96.11 | 97.56 | 95.85 | 97.20 | +1.14% | 934,422 |
| 2025-08-25 | 95.55 | 96.43 | 95.34 | 96.10 | -0.09% | 865,321 |
| 2025-08-22 | 92.47 | 97.19 | 92.47 | 96.19 | +4.11% | 1,516,188 |
| 2025-08-21 | 92.52 | 92.99 | 91.81 | 92.39 | -0.50% | 1,066,729 |
| 2025-08-20 | 93.42 | 93.66 | 92.11 | 92.85 | -0.28% | 1,376,413 |
| 2025-08-19 | 93.07 | 94.25 | 92.48 | 93.11 | -0.03% | 1,452,805 |
| 2025-08-18 | 92.20 | 93.15 | 91.63 | 93.14 | +0.99% | 957,031 |
| 2025-08-15 | 93.60 | 93.61 | 91.97 | 92.23 | -1.27% | 1,200,326 |
| 2025-08-14 | 92.19 | 93.67 | 91.80 | 93.42 | +0.15% | 976,639 |
| 2025-08-13 | 92.51 | 93.50 | 91.83 | 93.28 | +0.95% | 1,276,070 |
| 2025-08-12 | 89.95 | 92.48 | 89.50 | 92.40 | +3.47% | 1,499,110 |
| 2025-08-11 | 89.92 | 90.42 | 88.26 | 89.30 | -0.69% | 1,153,177 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.13%). Worst month: Mar (-7.81%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Pinnacle Financial Partners, Inc.'s (PNFP) latest close?
104.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is PNFP's 52-week high and low?
110.33 high and 81.08 low over the trailing 52 weeks, as of 2026-08-07.
What is Pinnacle Financial Partners, Inc.'s strongest and weakest month historically?
Historically, PNFP's strongest calendar month has been Nov (average +11.13%) and its weakest Mar (average -7.81%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.