Skip to main content

Pinnacle Financial Partners, Inc. - Common Stock (NQ:PNFP)

110.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 110.27 110.91 109.27 110.41 624,540 +0.85(+0.78%)
Jun 27, 2025 109.69 110.19 108.54 109.56 770,590 +0.33(+0.30%)
Jun 26, 2025 107.49 110.27 105.50 109.23 525,465 +2.36(+2.21%)
Jun 25, 2025 108.78 108.78 106.77 106.87 486,828 -1.64(-1.51%)
Jun 24, 2025 108.49 110.29 108.18 108.51 408,235 +0.97(+0.90%)
Jun 23, 2025 104.33 107.70 103.59 107.54 489,098 +2.60(+2.48%)
Jun 20, 2025 104.45 105.17 104.23 104.94 977,230 +1.35(+1.30%)
Jun 18, 2025 102.61 104.69 102.61 103.59 435,436 +0.82(+0.80%)
Jun 17, 2025 102.54 104.42 102.17 102.77 349,743 -0.73(-0.71%)
Jun 16, 2025 103.30 104.15 102.06 103.50 427,559 +1.44(+1.41%)
Jun 13, 2025 104.00 104.38 101.74 102.06 442,326 -3.46(-3.28%)
Jun 12, 2025 105.88 105.88 104.42 105.52 402,743 -0.85(-0.80%)
Jun 11, 2025 108.72 108.82 106.12 106.37 446,947 -2.02(-1.86%)
Jun 10, 2025 108.15 109.17 107.15 108.39 433,610 +0.37(+0.34%)
Jun 09, 2025 108.86 109.27 107.81 108.02 291,109 -0.03(-0.03%)
Jun 06, 2025 107.28 108.64 107.01 108.05 296,252 +2.52(+2.39%)
Jun 05, 2025 105.82 106.36 104.49 105.53 283,025 -0.27(-0.26%)
Jun 04, 2025 107.83 108.43 105.52 105.80 349,859 -2.18(-2.02%)
Jun 03, 2025 106.69 108.65 105.84 107.98 284,556 +1.57(+1.48%)
Jun 02, 2025 106.56 106.87 103.89 106.41 348,857 +0.13(+0.12%)
May 30, 2025 106.85 107.21 105.38 106.28 337,939 -0.97(-0.90%)
May 29, 2025 107.07 107.37 105.90 107.25 292,732 +0.54(+0.51%)
May 28, 2025 108.13 108.42 106.39 106.71 370,202 -1.44(-1.33%)
May 27, 2025 106.83 108.19 105.86 108.15 245,682 +2.60(+2.46%)
May 23, 2025 103.89 106.58 103.89 105.55 222,496 -0.49(-0.46%)
May 22, 2025 105.26 106.95 104.71 106.04 295,647 +0.35(+0.33%)
May 21, 2025 109.28 109.28 105.65 105.69 386,641 -4.16(-3.79%)
May 20, 2025 110.79 110.79 109.27 109.85 326,773 -0.82(-0.74%)
May 19, 2025 110.14 110.82 109.25 110.67 274,276 -0.69(-0.62%)
May 16, 2025 111.00 111.67 108.69 111.36 271,210 +0.43(+0.39%)
May 15, 2025 111.25 111.91 109.89 110.93 328,481 -0.46(-0.41%)
May 14, 2025 110.76 112.32 110.47 111.39 377,990 -0.12(-0.11%)
May 13, 2025 111.35 111.94 110.33 111.51 300,255 +0.68(+0.61%)
May 12, 2025 111.49 113.15 110.33 110.83 487,046 +5.28(+5.00%)
May 09, 2025 107.51 107.97 105.53 105.55 391,695 -1.98(-1.84%)
May 08, 2025 105.80 108.99 105.51 107.53 552,488 +2.85(+2.72%)
May 07, 2025 105.07 105.95 104.08 104.68 506,840 +0.46(+0.44%)
May 06, 2025 103.68 105.33 103.22 104.22 357,587 -1.32(-1.25%)
May 05, 2025 105.96 107.07 104.14 105.54 238,647 -0.15(-0.14%)
May 02, 2025 105.55 106.09 103.63 105.69 403,278 +3.38(+3.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.