Skip to main content
PNFP logo

Pinnacle Financial Partners, Inc.

PNFPNYSEFinancialsBanks - Regional

$100.35Today:- (-)1Y +15.59%

As of Oct 23, 2026 close

Market cap
$15.20B
P/E (TTM)
18.60
Forward P/E
8.52
Dividend yield
1.73%
52-week range
$81.08$110.33
Volume (live)
-
Avg. volume (3M)
1.18M

Pinnacle Financial Partners (PNFP) Historical Stock Prices

Analyze Pinnacle Financial Partners (PNFP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pinnacle Financial Partners (PNFP) Interactive Price Chart

Interactive historical price chart showing Pinnacle Financial Partners stock price movements and trends across multiple time periods.

Loading chart...

PNFP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PNFP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026101.46102.09100.00100.35100.351.70M
Oct 22, 202698.09100.5997.80100.46100.462.12M
Oct 21, 202696.0098.7094.4698.2198.212.35M
Oct 20, 202694.1096.2694.1095.2995.291.23M
Oct 19, 202694.4694.8993.8493.9093.90716.28K
Oct 16, 202695.0396.4294.1094.7294.72704.83K
Oct 15, 202693.4794.8792.5694.3994.39754.68K
Oct 14, 202691.7393.0791.5992.8592.85769.19K
Oct 13, 202694.8796.0993.0093.5393.53940.50K
Oct 12, 202694.0095.1193.5194.5194.51615.03K
Oct 9, 202694.3494.6393.4493.9993.99589.96K
Oct 8, 202692.5794.7692.3394.6794.67999.63K
Oct 7, 202694.8894.9392.0393.0993.091.42M
Oct 6, 202696.3897.8795.9396.1496.141.44M
Oct 5, 202695.9097.0895.0196.0296.021.47M
Oct 2, 202695.6096.9994.9396.0996.091.69M
Oct 1, 202692.9395.0791.4094.6394.631.70M
Sep 30, 202694.7995.4393.1993.6193.611.22M
Sep 29, 202693.5493.7392.1093.5293.521.21M
Sep 28, 202695.1495.1493.3793.4693.46808.73K
Sep 25, 202694.4095.5994.0394.9794.97842.04K
Sep 24, 202693.7294.0792.2893.8893.88842.61K
Sep 23, 202694.6595.2093.3493.4093.40973.83K
Sep 22, 202697.4298.5294.5894.6094.601.10M
Sep 21, 202697.5097.6996.1696.4996.49776.21K
Sep 18, 202696.4197.2595.3896.7596.752.91M
Sep 17, 202697.2097.3995.0296.7796.771.16M
Sep 16, 202699.4299.9794.6096.0796.07939.77K
Sep 15, 2026100.31100.9199.0999.3499.34590.86K
Sep 14, 202699.35101.0899.11100.09100.09788.55K
Sep 11, 2026100.00100.4397.6099.2799.27983.65K
Sep 10, 202699.2399.7197.9499.1499.14810.52K
Sep 9, 2026100.25100.6098.9899.1399.13856.76K
Sep 8, 2026101.45102.05100.19100.71100.71793.13K
Sep 4, 2026100.95101.9799.41101.01101.01533.99K
Sep 3, 2026100.55101.78100.23101.37101.37724.04K
Sep 2, 202698.27101.4898.11100.09100.091.34M
Sep 1, 202699.73100.4496.7197.0397.031.34M
Aug 31, 2026100.81101.7099.1199.9799.971.01M
Aug 28, 2026101.54102.41100.52101.09101.09916.76K
Aug 27, 2026100.98101.8399.80100.98100.981.03M
Aug 26, 2026101.06102.20101.00101.58101.58732.15K
Aug 25, 2026101.52101.52100.25100.77100.77881.15K
Aug 24, 2026102.06103.38101.32101.34101.34704.85K
Aug 21, 2026102.69103.48101.03102.26102.26683.99K
Aug 20, 2026101.47102.50100.94101.99101.991.03M
Aug 19, 2026104.61104.81101.40101.67101.67930.92K
Aug 18, 2026107.40107.51104.46104.53104.531.11M
Aug 17, 2026107.57108.40107.02107.35107.35773.10K
Aug 14, 2026106.81108.09106.36108.01108.01685.92K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.