Pinnacle Financial Partners Inc (PNFP) Historical Stock Data
112.24 ↑1.29 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNFP is down -0.46% a day on average. There have been 12 days where Pinnacle Financial Partners Inc closed green and 18 days where PNFP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 110.53 | 112.24 | ↑$1.71 (1.55%) | 110.11 | 114.44 | 1.34M |
| 2024-12-19 | 114.16 | 110.95 | ↓$3.21 (-2.81%) | 110.78 | 115.96 | 799.32K |
| 2024-12-18 | 118.37 | 111.05 | ↓$7.32 (-6.18%) | 110.51 | 119.12 | 549.32K |
| 2024-12-17 | 117.52 | 117.03 | ↓$0.49 (-0.42%) | 116.20 | 119.36 | 537.55K |
| 2024-12-16 | 117.96 | 118.75 | ↑$0.79 (0.67%) | 116.97 | 118.89 | 452.75K |
| 2024-12-13 | 118.55 | 117.70 | ↓$0.85 (-0.72%) | 117.38 | 118.86 | 553.86K |
| 2024-12-12 | 120.84 | 118.40 | ↓$2.44 (-2.02%) | 118.24 | 121.58 | 631.05K |
| 2024-12-11 | 121.79 | 120.84 | ↓$0.95 (-0.78%) | 120.63 | 123.14 | 648.66K |
| 2024-12-10 | 122.86 | 120.91 | ↓$1.95 (-1.59%) | 120.30 | 123.82 | 522.70K |
| 2024-12-09 | 126.18 | 122.30 | ↓$3.88 (-3.07%) | 122.03 | 126.45 | 533.67K |
| 2024-12-06 | 125.45 | 126.51 | ↑$1.06 (0.84%) | 123.47 | 126.83 | 426.45K |
| 2024-12-05 | 125.04 | 124.57 | ↓$0.47 (-0.38%) | 124.21 | 126.14 | 261.86K |
| 2024-12-04 | 123.72 | 124.50 | ↑$0.78 (0.63%) | 123.05 | 124.97 | 300.68K |
| 2024-12-03 | 125.32 | 124.22 | ↓$1.10 (-0.88%) | 123.90 | 127.44 | 431.89K |
| 2024-12-02 | 127.11 | 125.16 | ↓$1.95 (-1.53%) | 124.95 | 127.14 | 384.42K |
| 2024-11-29 | 128.74 | 127.11 | ↓$1.63 (-1.27%) | 125.70 | 128.89 | 220.32K |
| 2024-11-27 | 128.81 | 127.25 | ↓$1.56 (-1.21%) | 127.07 | 130.31 | 389.11K |
| 2024-11-26 | 129.19 | 128.25 | ↓$0.94 (-0.73%) | 128.09 | 130.22 | 456.05K |
| 2024-11-25 | 127.99 | 129.87 | ↑$1.88 (1.47%) | 127.18 | 131.91 | 721.61K |
| 2024-11-22 | 122.46 | 126.18 | ↑$3.72 (3.04%) | 122.46 | 126.56 | 465.22K |
| 2024-11-21 | 122.00 | 122.46 | ↑$0.46 (0.38%) | 121.62 | 124.47 | 395.27K |
| 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 |
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