Pinnacle Financial Partners Inc (PNFP) Historical Stock Data
121.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNFP is up 0.39% a day on average. There have been 17 days where Pinnacle Financial Partners Inc closed green and 13 days where PNFP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 122.69 | 121.45 | ↓$1.24 (-1.01%) | 120.48 | 122.87 | 502.70K |
| 2024-11-19 | 122.15 | 122.66 | ↑$0.51 (0.42%) | 121.71 | 123.83 | 446.95K |
| 2024-11-18 | 122.94 | 124.06 | ↑$1.12 (0.91%) | 122.94 | 125.32 | 450.40K |
| 2024-11-15 | 123.84 | 123.99 | ↑$0.15 (0.12%) | 122.33 | 124.95 | 437.83K |
| 2024-11-14 | 124.89 | 123.42 | ↓$1.47 (-1.18%) | 122.65 | 126.55 | 468.67K |
| 2024-11-13 | 127.76 | 124.80 | ↓$2.96 (-2.32%) | 124.74 | 129.39 | 548.21K |
| 2024-11-12 | 126.81 | 126.18 | ↓$0.63 (-0.50%) | 125.17 | 128.94 | 533.21K |
| 2024-11-11 | 122.99 | 126.78 | ↑$3.79 (3.08%) | 122.65 | 127.50 | 783.10K |
| 2024-11-08 | 119.07 | 121.06 | ↑$1.99 (1.67%) | 117.72 | 122.09 | 689.26K |
| 2024-11-07 | 120.78 | 119.04 | ↓$1.74 (-1.44%) | 118.40 | 122.12 | 1.16M |
| 2024-11-06 | 114.03 | 122.58 | ↑$8.55 (7.50%) | 114.03 | 122.96 | 1.49M |
| 2024-11-05 | 104.01 | 106.34 | ↑$2.33 (2.24%) | 104.01 | 106.61 | 259.51K |
| 2024-11-04 | 104.45 | 103.83 | ↓$0.62 (-0.59%) | 102.06 | 104.45 | 271.96K |
| 2024-11-01 | 105.92 | 104.64 | ↓$1.28 (-1.21%) | 104.46 | 106.46 | 265.38K |
| 2024-10-31 | 106.25 | 105.45 | ↓$0.80 (-0.75%) | 105.21 | 107.05 | 404.07K |
| 2024-10-30 | 104.10 | 106.46 | ↑$2.36 (2.27%) | 104.10 | 108.44 | 445.80K |
| 2024-10-29 | 103.17 | 104.14 | ↑$0.97 (0.94%) | 103.03 | 104.85 | 349.50K |
| 2024-10-28 | 102.17 | 103.95 | ↑$1.78 (1.74%) | 101.62 | 104.29 | 342.19K |
| 2024-10-25 | 103.99 | 100.76 | ↓$3.23 (-3.11%) | 100.02 | 104.73 | 311.42K |
| 2024-10-24 | 102.42 | 103.11 | ↑$0.69 (0.67%) | 101.20 | 103.47 | 308.89K |
| 2024-10-23 | 102.10 | 101.92 | ↓$0.18 (-0.18%) | 100.30 | 103.37 | 399.74K |
| 2024-10-22 | 101.82 | 102.75 | ↑$0.93 (0.91%) | 101.15 | 103.03 | 214.88K |
| 2024-10-21 | 105.71 | 101.77 | ↓$3.94 (-3.73%) | 101.66 | 105.83 | 396.13K |
| 2024-10-18 | 106.33 | 105.62 | ↓$0.71 (-0.67%) | 104.96 | 106.33 | 361.69K |
| 2024-10-17 | 106.18 | 106.40 | ↑$0.22 (0.21%) | 105.20 | 107.13 | 648.01K |
| 2024-10-16 | 101.92 | 105.47 | ↑$3.55 (3.48%) | 100.09 | 106.62 | 1.25M |
| 2024-10-15 | 100.00 | 100.53 | ↑$0.53 (0.53%) | 99.12 | 103.20 | 846.90K |
| 2024-10-14 | 99.09 | 99.31 | ↑$0.22 (0.22%) | 98.16 | 100.09 | 615.29K |
| 2024-10-11 | 97.03 | 98.69 | ↑$1.66 (1.71%) | 96.71 | 99.89 | 511.25K |
| 2024-10-10 | 96.04 | 95.80 | ↓$0.24 (-0.25%) | 95.50 | 97.16 | 447.19K |
Create an account or log in to view more rows.
$PNFP shorters eat my shit
$PNFP to the moon!
$PNFP lock and load
$PNFP Ride this train. You won't regret.
$PNFP Like if you’re a bull
$PNFP buying time
added
$PNFP Shorts are calling in all the favors
$PNFP we want higher!!!
$PNFP we all speculate but nobody knows what going to happen.
$PNFP we like the stock