Pinnacle Financial Partners, Inc. (PNFP) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +4.3% vs the 50-day and +5.4% vs the 200-day average, 7.4% below the 52-week high and +26% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Pinnacle Financial Partners, Inc. trades 4.3% above its 50-day and 5.4% above its 200-day moving average. (as of 2026-10-30)

Pinnacle Financial Partners is the holding company for Pinnacle Bank, offering deposit accounts, treasury management, commercial and consumer loans, wealth and trust services, and insurance and advisory products across the United States.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PNFP overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	103.06	103.07	100.64	101.66	-0.05%	1,349,834
2026-10-29	100.27	101.84	100.27	101.71	+2.24%	1,109,321
2026-10-28	99.95	100.51	98.53	99.48	-0.25%	711,436
2026-10-27	101.13	101.13	99.59	99.73	-0.58%	890,135
2026-10-26	101.51	101.90	100.30	100.31	-0.04%	928,403
2026-10-23	101.46	102.09	100.00	100.35	-0.11%	1,698,230
2026-10-22	98.09	100.59	97.80	100.46	+2.29%	2,124,538
2026-10-21	96.00	98.70	94.46	98.21	+3.06%	2,348,333
2026-10-20	94.10	96.26	94.10	95.29	+1.48%	1,236,115
2026-10-19	94.46	94.89	93.84	93.90	-0.87%	716,282
2026-10-16	95.03	96.42	94.10	94.72	+0.35%	705,664
2026-10-15	93.47	94.87	92.56	94.39	+1.66%	754,730
2026-10-14	91.73	93.07	91.59	92.85	-0.73%	770,070
2026-10-13	94.87	96.09	93.00	93.53	-1.04%	940,506
2026-10-12	94.00	95.11	93.51	94.51	+0.55%	615,656
2026-10-09	94.34	94.63	93.44	93.99	-0.72%	590,755
2026-10-08	92.57	94.76	92.33	94.67	+1.70%	1,002,854
2026-10-07	94.88	94.93	92.03	93.09	-3.17%	1,419,760
2026-10-06	96.38	97.87	95.93	96.14	+0.12%	1,443,260
2026-10-05	95.90	97.08	95.01	96.02	-0.07%	1,473,031
2026-10-02	95.60	96.99	94.93	96.09	+1.54%	1,701,400
2026-10-01	92.93	95.07	91.40	94.63	+1.09%	1,698,513
2026-09-30	94.79	95.43	93.19	93.61	+0.10%	1,225,162
2026-09-29	93.54	93.73	92.10	93.52	+0.06%	1,211,628
2026-09-28	95.14	95.14	93.37	93.46	-1.59%	808,728
2026-09-25	94.40	95.59	94.03	94.97	+1.16%	842,038
2026-09-24	93.72	94.07	92.28	93.88	+0.51%	842,607
2026-09-23	94.65	95.20	93.34	93.40	-1.27%	973,826
2026-09-22	97.42	98.52	94.58	94.60	-1.96%	1,100,062
2026-09-21	97.50	97.69	96.16	96.49	-0.27%	776,206
2026-09-18	96.41	97.25	95.38	96.75	-0.02%	2,911,883
2026-09-17	97.20	97.39	95.02	96.77	+0.73%	1,162,465
2026-09-16	99.42	99.97	94.60	96.07	-3.29%	939,768
2026-09-15	100.31	100.91	99.09	99.34	-0.75%	590,858
2026-09-14	99.35	101.08	99.11	100.09	+0.83%	788,547
2026-09-11	100.00	100.43	97.60	99.27	+0.13%	983,646
2026-09-10	99.23	99.71	97.94	99.14	+0.01%	810,518
2026-09-09	100.25	100.60	98.98	99.13	-1.57%	856,765
2026-09-08	101.45	102.05	100.19	100.71	-0.30%	793,128
2026-09-04	100.95	101.97	99.41	101.01	-0.36%	533,985
2026-09-03	100.55	101.79	100.23	101.37	+1.28%	724,040
2026-09-02	98.27	101.48	98.11	100.09	+3.15%	1,335,691
2026-09-01	99.73	100.44	96.71	97.03	-2.94%	1,335,129
2026-08-31	100.81	101.70	99.11	99.97	-1.11%	1,010,979
2026-08-28	101.54	102.41	100.52	101.09	+0.11%	916,763
2026-08-27	100.98	101.83	99.80	100.98	-0.59%	1,031,667
2026-08-26	101.06	102.20	101.00	101.58	+0.80%	732,152
2026-08-25	101.52	101.52	100.25	100.77	-0.56%	881,148
2026-08-24	102.06	103.38	101.32	101.34	-0.90%	704,845
2026-08-21	102.69	103.48	101.03	102.26	+0.26%	683,993
2026-08-20	101.47	102.50	100.94	101.99	+0.31%	1,033,230
2026-08-19	104.61	104.81	101.40	101.67	-2.74%	930,917
2026-08-18	107.40	107.51	104.46	104.53	-2.63%	1,114,983
2026-08-17	107.57	108.40	107.02	107.35	-0.61%	773,098
2026-08-14	106.81	108.09	106.36	108.01	+0.81%	685,920
2026-08-13	107.39	108.16	106.80	107.14	+0.29%	701,264
2026-08-12	105.79	107.01	105.00	106.83	+1.07%	860,018
2026-08-11	104.67	106.36	104.45	105.70	+1.10%	777,797
2026-08-10	103.52	105.10	103.52	104.55	-0.12%	824,702
2026-08-07	105.73	107.52	104.63	104.68	-1.64%	969,512
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

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).

Jan+5.30%
Feb-4.84%
Mar-7.81%
Apr+0.13%
May-0.98%
Jun+6.37%
Jul+8.73%
Aug+0.73%
Sep-2.56%
Oct-0.13%
Nov+11.13%
Dec-1.30%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Pinnacle Financial Partners, Inc.'s (PNFP) latest close?

101.66 on 2026-10-30, 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 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PNFP?

Bullish stack, 200-day still turning: Trades +4.3% vs the 50-day and +5.4% vs the 200-day average, 7.4% below the 52-week high and +26% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PNFP above its 50-day and 200-day moving averages?

Pinnacle Financial Partners, Inc. trades 4.3% above its 50-day and 5.4% above its 200-day moving average (5.1% above its 20-day). As of 2026-10-30.