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

Historical Prices For Pinnacle Financial Partners, Inc. - Common Stock (PNFP)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	93.06	94.89	92.53	94.10	1,076,307	94.10
12/02/2025	93.45	94.12	92.65	92.77	1,030,251	92.77
12/01/2025	91.47	93.98	91.47	93.22	870,429	93.22
11/28/2025	92.11	92.43	91.50	91.68	354,322	91.68
11/26/2025	92.75	93.43	91.73	91.92	909,641	91.92
11/25/2025	90.57	94.49	90.48	92.75	917,368	92.75
11/24/2025	90.31	90.66	89.44	90.16	696,440	90.16
11/21/2025	87.69	91.00	87.67	90.06	809,350	90.06
11/20/2025	88.22	89.18	86.53	87.33	716,665	87.33
11/19/2025	86.05	88.17	85.94	87.84	900,758	87.84
11/18/2025	83.83	86.74	83.83	86.23	979,217	86.23
11/17/2025	88.56	89.39	84.25	84.48	1,210,151	84.48
11/14/2025	87.49	89.61	86.65	89.18	1,317,156	89.18
11/13/2025	87.91	89.28	87.36	87.87	926,668	87.87
11/12/2025	87.76	88.84	87.72	88.45	1,293,357	88.45
11/11/2025	87.18	88.22	86.00	87.47	692,770	87.47
11/10/2025	86.73	87.25	85.63	86.68	866,782	86.68
11/07/2025	85.08	86.70	84.06	86.61	670,560	86.61
11/06/2025	86.44	87.05	84.89	85.39	883,128	85.16
11/05/2025	85.82	87.38	85.06	86.43	705,398	86.19
11/04/2025	85.46	85.97	84.05	85.71	780,745	85.47
11/03/2025	84.76	85.76	83.73	85.71	883,022	85.47
10/31/2025	84.23	85.50	83.47	85.21	1,038,343	84.97
10/30/2025	84.13	86.05	83.95	84.66	1,083,298	84.42
10/29/2025	85.30	85.99	83.57	84.38	1,098,174	84.14
10/28/2025	86.89	86.89	85.38	86.07	870,069	85.83
10/27/2025	88.99	89.31	86.85	86.95	1,102,855	86.71
10/24/2025	87.83	88.81	87.43	88.26	739,940	88.01
10/23/2025	87.33	87.78	86.37	86.91	915,979	86.67
10/22/2025	88.65	89.24	86.98	87.43	847,518	87.18
10/21/2025	87.85	88.47	87.18	88.43	1,089,788	88.18
10/20/2025	87.35	88.67	86.57	88.14	1,217,615	87.89
10/17/2025	85.18	87.45	84.82	87.02	2,440,455	86.78
10/16/2025	90.54	91.06	83.70	84.74	3,116,375	84.50
10/15/2025	91.90	92.65	88.79	90.09	1,713,719	89.84
10/14/2025	88.25	92.53	87.65	91.88	1,456,248	91.62
10/13/2025	88.24	88.94	87.41	88.59	1,403,472	88.34
10/10/2025	91.70	91.70	86.33	86.38	1,298,660	86.14
10/09/2025	91.86	91.97	90.29	91.18	855,402	90.92
10/08/2025	92.01	92.54	91.02	91.55	1,270,473	91.29
10/07/2025	94.39	94.48	91.88	91.92	904,167	91.66
10/06/2025	93.94	95.61	92.49	93.60	837,231	93.34
10/03/2025	92.93	93.97	91.73	93.36	920,754	93.10
10/02/2025	92.79	93.29	91.28	92.26	1,147,915	92.00
10/01/2025	93.15	93.72	92.43	93.31	1,033,679	93.05
9/30/2025	94.46	95.22	91.97	93.79	1,068,217	93.53
9/29/2025	96.15	96.50	93.97	94.48	1,123,896	94.21
9/26/2025	95.67	96.46	94.89	96.00	773,065	95.73
9/25/2025	95.43	95.76	94.19	95.21	887,845	94.94
9/24/2025	95.15	96.02	94.66	95.09	567,927	94.82
9/23/2025	95.62	96.89	94.42	95.08	491,733	94.81
9/22/2025	95.53	96.31	94.56	95.18	960,582	94.91
9/19/2025	97.75	97.99	95.63	96.00	2,081,228	95.73
9/18/2025	97.60	98.64	96.87	97.68	1,193,648	97.41
9/17/2025	94.79	99.07	94.79	96.93	1,783,832	96.66
9/16/2025	95.43	95.43	93.16	94.65	1,231,067	94.38
9/15/2025	97.29	97.70	95.10	95.36	1,335,368	95.09
9/12/2025	97.85	98.05	96.77	97.36	1,152,237	97.09
9/11/2025	97.67	98.12	96.76	97.80	1,240,223	97.53
9/10/2025	97.60	98.80	97.15	97.69	920,646	97.42
9/09/2025	98.21	99.02	97.30	97.58	762,831	97.31
9/08/2025	97.58	98.55	96.35	98.41	990,104	98.13
9/05/2025	99.76	100.54	97.11	97.37	1,155,900	97.10
9/04/2025	97.72	99.38	97.41	99.35	834,770	99.07