NasdaqGS - Delayed Quote USD

Pinnacle Financial Partners, Inc. (PNFP)

79.50 +1.04 (+1.33%)
At close: April 19 at 4:00 PM EDT
79.50 0.00 (0.00%)
After hours: April 19 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 78.46 80.23 78.46 79.50 79.50 674,382
Apr 18, 2024 78.52 79.41 77.82 78.46 78.46 599,100
Apr 17, 2024 80.08 80.33 78.32 78.33 78.33 214,200
Apr 16, 2024 79.00 79.68 78.18 78.95 78.95 289,700
Apr 15, 2024 80.40 81.57 78.85 79.79 79.79 450,300
Apr 12, 2024 79.39 80.06 78.89 79.95 79.95 390,900
Apr 11, 2024 80.09 80.64 78.98 80.46 80.46 309,500
Apr 10, 2024 82.95 82.95 79.27 79.50 79.50 423,500
Apr 9, 2024 83.33 84.78 82.81 84.43 84.43 327,000
Apr 8, 2024 82.20 83.98 82.20 83.30 83.30 211,800
Apr 5, 2024 80.68 82.34 80.03 82.28 82.28 303,700
Apr 4, 2024 82.92 83.92 81.18 81.27 81.27 283,600
Apr 3, 2024 81.55 82.73 81.11 81.57 81.57 376,000
Apr 2, 2024 82.58 82.58 81.02 81.96 81.96 360,300
Apr 1, 2024 86.52 86.52 83.53 83.56 83.56 363,800
Mar 28, 2024 85.38 86.65 84.96 85.88 85.88 237,200
Mar 27, 2024 83.27 85.67 83.27 85.65 85.65 359,300
Mar 26, 2024 83.40 83.51 82.80 82.93 82.93 238,400
Mar 25, 2024 83.02 84.82 83.02 83.04 83.04 578,800
Mar 22, 2024 84.67 84.90 82.31 82.83 82.83 270,500
Mar 21, 2024 83.52 85.13 83.52 84.62 84.62 328,200
Mar 20, 2024 79.72 83.27 79.53 82.88 82.88 274,400
Mar 19, 2024 78.75 80.88 78.75 80.09 80.09 259,000
Mar 18, 2024 79.46 80.13 78.57 79.26 79.26 389,800
Mar 15, 2024 79.96 81.06 79.11 79.40 79.40 1,144,400
Mar 14, 2024 81.24 82.07 79.98 80.26 80.26 361,900
Mar 13, 2024 81.73 83.15 80.94 82.01 82.01 297,400
Mar 12, 2024 82.89 83.68 81.65 82.22 82.22 262,500
Mar 11, 2024 83.02 84.12 82.70 83.27 83.27 467,200
Mar 8, 2024 85.45 86.05 83.44 83.64 83.64 249,900
Mar 7, 2024 85.70 86.68 84.59 84.75 84.75 248,300
Mar 6, 2024 83.82 85.64 81.40 84.51 84.51 434,400
Mar 5, 2024 80.97 85.37 80.81 84.24 84.24 539,300
Mar 4, 2024 81.37 82.45 80.14 81.33 81.33 540,100
Mar 1, 2024 81.65 81.98 79.53 80.90 80.90 504,600
Feb 29, 2024 82.86 84.08 81.78 82.72 82.72 435,000
Feb 28, 2024 82.68 82.92 81.26 81.36 81.36 371,500
Feb 27, 2024 83.82 84.19 82.50 83.28 83.28 390,900
Feb 26, 2024 82.66 83.99 82.41 83.09 83.09 322,900
Feb 23, 2024 83.37 83.92 82.54 83.22 83.22 269,600
Feb 22, 2024 84.21 84.91 83.34 83.74 83.74 191,800
Feb 21, 2024 83.94 84.16 82.91 84.05 84.05 245,100
Feb 20, 2024 82.91 84.77 82.91 84.24 84.24 249,000
Feb 16, 2024 84.20 85.12 83.29 84.09 84.09 296,700
Feb 15, 2024 82.73 85.55 82.73 85.02 85.02 390,900
Feb 14, 2024 81.41 82.41 79.88 82.37 82.37 265,300
Feb 13, 2024 80.54 82.57 78.94 80.23 80.23 603,800
Feb 12, 2024 81.22 84.35 81.22 83.55 83.55 556,300
Feb 9, 2024 81.10 82.18 79.69 81.63 81.63 326,300
Feb 8, 2024 80.20 81.80 80.16 80.84 80.84 410,400
Feb 7, 2024 80.70 81.20 77.75 80.77 80.77 483,500
Feb 6, 2024 81.61 82.26 79.90 80.43 80.43 531,100
Feb 5, 2024 81.95 82.39 80.10 81.36 81.36 743,600
Feb 2, 2024 80.66 83.04 80.29 82.96 82.96 679,200
Feb 1, 2024 0.22 Dividend
Feb 1, 2024 88.07 88.58 78.99 82.58 82.58 1,735,200
Jan 31, 2024 89.85 91.81 88.32 88.38 88.16 847,600
Jan 30, 2024 91.14 92.33 88.03 91.82 91.59 495,300
Jan 29, 2024 89.27 91.93 89.15 91.48 91.25 784,100
Jan 26, 2024 89.73 91.00 89.16 89.71 89.49 494,200
Jan 25, 2024 90.56 90.96 88.62 89.61 89.39 634,300
Jan 24, 2024 88.12 90.40 87.90 89.88 89.66 939,800
Jan 23, 2024 88.06 88.21 86.90 87.37 87.15 513,800
Jan 22, 2024 86.99 87.80 86.10 87.77 87.55 311,600
Jan 19, 2024 83.72 85.80 83.26 85.80 85.59 302,800
Jan 18, 2024 83.43 84.63 82.57 83.87 83.66 510,600
Jan 17, 2024 80.40 83.40 78.43 83.28 83.07 1,068,500
Jan 16, 2024 82.77 84.00 82.09 82.86 82.65 570,500
Jan 12, 2024 85.37 86.00 83.05 84.46 84.25 410,300
Jan 11, 2024 84.45 84.92 83.00 84.74 84.53 353,700
Jan 10, 2024 85.30 86.37 84.50 85.77 85.56 305,200
Jan 9, 2024 85.54 86.25 85.15 85.48 85.27 274,200
Jan 8, 2024 85.74 86.80 85.12 86.76 86.54 191,300
Jan 5, 2024 83.93 86.92 83.93 85.99 85.78 777,000
Jan 4, 2024 83.93 85.47 83.93 84.42 84.21 394,300
Jan 3, 2024 85.84 86.37 83.75 84.10 83.89 539,700
Jan 2, 2024 86.11 88.55 85.68 87.58 87.36 482,500
Dec 29, 2023 87.82 87.95 86.63 87.22 87.00 449,100
Dec 28, 2023 87.50 87.99 87.00 87.84 87.62 223,200
Dec 27, 2023 87.78 87.98 87.04 87.62 87.40 224,400
Dec 26, 2023 86.56 88.13 85.99 87.61 87.39 305,600
Dec 22, 2023 86.25 87.44 83.85 86.44 86.22 393,500
Dec 21, 2023 86.38 86.99 84.32 85.48 85.27 392,600
Dec 20, 2023 87.29 87.91 85.31 85.36 85.15 550,100
Dec 19, 2023 87.14 88.74 86.96 87.68 87.46 486,900
Dec 18, 2023 88.41 88.41 86.41 86.81 86.59 548,100
Dec 15, 2023 89.25 90.16 86.75 87.59 87.37 1,178,700
Dec 14, 2023 87.07 90.32 86.76 89.34 89.12 777,100
Dec 13, 2023 80.10 84.73 79.71 84.72 84.51 604,900
Dec 12, 2023 81.07 81.41 80.11 80.32 80.12 292,700
Dec 11, 2023 82.49 82.60 81.14 81.31 81.11 370,700
Dec 8, 2023 81.76 83.20 81.76 82.58 82.37 541,900
Dec 7, 2023 79.85 81.66 79.62 81.57 81.37 440,300
Dec 6, 2023 80.00 83.09 79.74 79.78 79.58 678,300
Dec 5, 2023 78.47 79.09 77.75 78.97 78.77 528,400
Dec 4, 2023 75.91 79.52 73.73 79.09 78.89 469,900
Dec 1, 2023 72.39 76.94 72.24 76.87 76.68 400,300
Nov 30, 2023 73.31 73.82 72.23 72.57 72.39 399,300
Nov 29, 2023 71.75 73.65 71.68 73.10 72.92 396,900
Nov 28, 2023 71.62 72.07 70.32 70.96 70.78 375,700
Nov 27, 2023 70.92 71.86 70.35 71.85 71.67 372,200
Nov 24, 2023 70.93 71.39 70.23 71.31 71.13 92,600
Nov 22, 2023 71.24 71.35 70.21 70.75 70.57 230,400
Nov 21, 2023 71.14 71.92 70.03 70.45 70.27 425,700
Nov 20, 2023 73.00 73.00 71.91 72.41 72.23 300,600
Nov 17, 2023 73.28 73.93 72.54 72.96 72.78 309,700
Nov 16, 2023 72.08 72.53 71.27 72.37 72.19 542,200
Nov 15, 2023 71.30 73.20 71.30 72.24 72.06 494,000
Nov 14, 2023 69.15 72.22 68.92 71.57 71.39 747,200
Nov 13, 2023 64.58 66.11 63.77 66.02 65.86 295,000
Nov 10, 2023 65.12 65.48 64.04 65.21 65.05 252,900
Nov 9, 2023 66.16 66.62 64.40 64.62 64.46 237,000
Nov 8, 2023 67.47 67.47 66.00 66.48 66.31 315,400
Nov 7, 2023 67.30 67.92 66.59 67.33 67.16 304,900
Nov 6, 2023 68.86 69.04 67.16 67.66 67.49 442,600
Nov 3, 2023 68.50 70.33 67.80 68.79 68.62 840,200
Nov 2, 2023 0.22 Dividend
Nov 2, 2023 63.36 66.71 63.36 66.33 66.16 473,500
Nov 1, 2023 62.03 62.96 61.41 62.89 62.51 614,000
Oct 31, 2023 61.58 62.43 61.23 62.36 61.99 275,300
Oct 30, 2023 61.79 62.58 60.30 61.36 60.99 291,200
Oct 27, 2023 62.23 62.31 60.19 60.77 60.41 460,600
Oct 26, 2023 61.23 62.95 61.15 62.33 61.96 365,300
Oct 25, 2023 60.35 61.32 59.66 60.93 60.57 453,900
Oct 24, 2023 62.32 62.32 60.03 61.00 60.64 319,500
Oct 23, 2023 61.08 62.95 61.08 61.55 61.18 607,000
Oct 20, 2023 65.17 65.17 61.55 61.64 61.27 644,800
Oct 19, 2023 65.11 67.30 64.44 65.35 64.96 554,400
Oct 18, 2023 68.50 68.50 64.63 65.04 64.65 860,300
Oct 17, 2023 67.59 70.74 67.59 69.25 68.84 738,900
Oct 16, 2023 66.89 68.86 66.83 68.33 67.92 685,200
Oct 13, 2023 68.64 68.73 65.82 65.90 65.51 493,000
Oct 12, 2023 68.19 68.42 65.35 67.90 67.49 501,300
Oct 11, 2023 67.63 69.05 67.14 68.19 67.78 360,300
Oct 10, 2023 67.54 68.19 66.94 67.59 67.19 515,600
Oct 9, 2023 66.05 66.84 65.70 66.25 65.85 470,200
Oct 6, 2023 65.33 67.40 64.64 66.77 66.37 480,500
Oct 5, 2023 64.99 66.49 64.79 66.13 65.73 311,800
Oct 4, 2023 64.46 64.88 63.47 64.72 64.33 445,100
Oct 3, 2023 64.47 64.49 62.21 64.26 63.88 541,200
Oct 2, 2023 67.15 67.44 64.95 65.19 64.80 478,800
Sep 29, 2023 66.29 68.09 66.29 67.04 66.64 493,500
Sep 28, 2023 65.13 66.17 63.96 65.67 65.28 453,800
Sep 27, 2023 66.07 66.29 64.58 65.18 64.79 294,300
Sep 26, 2023 65.54 66.99 64.29 65.45 65.06 355,600
Sep 25, 2023 65.19 66.53 65.19 66.46 66.06 318,200
Sep 22, 2023 65.46 66.10 64.64 65.45 65.06 528,800
Sep 21, 2023 65.35 66.25 64.53 65.46 65.07 661,200
Sep 20, 2023 67.42 67.76 65.75 65.83 65.44 329,500
Sep 19, 2023 66.71 67.06 65.95 66.93 66.53 325,500
Sep 18, 2023 66.88 66.88 65.29 66.40 66.00 357,500
Sep 15, 2023 67.30 67.63 66.49 66.88 66.48 1,595,700
Sep 14, 2023 68.25 68.69 67.33 67.76 67.35 473,700
Sep 13, 2023 68.87 68.87 66.92 67.44 67.04 481,600
Sep 12, 2023 68.29 69.30 67.42 68.55 68.14 375,400
Sep 11, 2023 68.21 69.01 67.53 68.16 67.75 411,000
Sep 8, 2023 66.82 67.89 65.86 67.67 67.27 295,000
Sep 7, 2023 67.14 67.88 66.38 66.46 66.06 681,100
Sep 6, 2023 67.86 68.58 66.40 67.51 67.11 692,400
Sep 5, 2023 68.44 69.12 67.35 68.40 67.99 410,900
Sep 1, 2023 67.46 68.98 66.83 68.92 68.51 432,400
Aug 31, 2023 66.71 67.26 66.03 66.56 66.16 316,600
Aug 30, 2023 67.11 67.40 66.35 66.64 66.24 343,100
Aug 29, 2023 66.38 67.48 65.78 67.14 66.74 249,500
Aug 28, 2023 65.95 67.08 64.79 66.33 65.93 264,200
Aug 25, 2023 66.56 67.32 64.54 65.31 64.92 441,000
Aug 24, 2023 65.83 67.02 65.71 66.35 65.95 317,700
Aug 23, 2023 64.88 65.84 64.29 65.83 65.44 589,100
Aug 22, 2023 66.83 67.00 64.89 65.01 64.62 492,400
Aug 21, 2023 66.96 67.05 66.10 66.83 66.43 502,100
Aug 18, 2023 66.24 67.06 66.04 66.53 66.13 307,800
Aug 17, 2023 67.88 67.88 66.41 67.00 66.60 418,600
Aug 16, 2023 68.51 69.10 67.21 67.36 66.96 443,500
Aug 15, 2023 69.91 70.41 68.53 68.65 68.24 405,800
Aug 14, 2023 72.16 72.18 70.94 71.07 70.65 219,500
Aug 11, 2023 72.56 73.36 72.56 72.86 72.42 325,100
Aug 10, 2023 73.62 74.14 72.55 73.08 72.64 350,400
Aug 9, 2023 74.08 74.15 73.00 73.25 72.81 579,800
Aug 8, 2023 73.05 74.66 71.56 74.34 73.90 687,600
Aug 7, 2023 75.00 77.70 75.00 75.95 75.50 634,300
Aug 4, 2023 73.77 75.32 73.63 74.61 74.16 343,400
Aug 3, 2023 0.22 Dividend
Aug 3, 2023 73.01 74.51 72.26 74.11 73.67 405,000
Aug 2, 2023 73.08 73.87 72.28 73.52 72.86 894,800
Aug 1, 2023 75.09 75.09 73.69 74.66 73.99 560,100
Jul 31, 2023 75.01 76.06 75.00 75.90 75.22 827,700
Jul 28, 2023 74.56 75.32 73.78 75.20 74.53 462,500
Jul 27, 2023 75.87 76.27 72.96 73.49 72.83 895,900
Jul 26, 2023 73.04 75.94 73.04 75.47 74.79 554,600
Jul 25, 2023 71.88 73.88 70.58 71.99 71.35 1,081,200
Jul 24, 2023 69.81 72.19 69.81 71.71 71.07 550,000
Jul 21, 2023 71.57 71.72 69.95 70.01 69.38 677,600
Jul 20, 2023 69.96 71.02 68.75 70.94 70.30 1,082,300
Jul 19, 2023 67.49 70.00 64.73 69.82 69.19 1,624,500
Jul 18, 2023 61.46 65.06 61.36 64.72 64.14 1,008,100
Jul 17, 2023 60.08 61.58 59.06 61.28 60.73 410,600
Jul 14, 2023 62.91 62.91 60.00 60.17 59.63 921,200
Jul 13, 2023 60.80 62.42 60.04 62.23 61.67 859,000
Jul 12, 2023 60.69 61.35 59.76 60.15 59.61 426,600
Jul 11, 2023 58.78 59.80 58.32 59.43 58.90 395,800
Jul 10, 2023 57.74 59.14 57.58 58.50 57.98 462,100
Jul 7, 2023 56.55 58.48 56.46 57.92 57.40 747,000
Jul 6, 2023 55.84 56.68 55.38 56.41 55.90 559,000
Jul 5, 2023 56.76 57.74 56.18 56.71 56.20 441,900
Jul 3, 2023 56.77 58.61 56.75 57.50 56.99 357,800
Jun 30, 2023 57.66 57.98 56.65 56.65 56.14 967,200
Jun 29, 2023 55.48 57.26 55.23 56.99 56.48 784,100
Jun 28, 2023 54.73 55.21 54.16 54.82 54.33 487,000
Jun 27, 2023 54.14 56.15 53.33 55.16 54.67 389,400
Jun 26, 2023 54.35 55.98 53.77 53.97 53.49 553,300
Jun 23, 2023 53.34 54.38 52.91 54.12 53.64 1,068,300
Jun 22, 2023 56.13 56.13 54.01 54.14 53.66 926,100
Jun 21, 2023 56.90 57.59 56.17 56.41 55.90 727,200
Jun 20, 2023 57.30 58.15 56.88 57.38 56.87 1,020,500
Jun 16, 2023 57.67 58.30 56.75 57.93 57.41 980,800
Jun 15, 2023 55.55 57.80 55.51 57.72 57.20 469,800
Jun 14, 2023 57.59 58.20 55.65 56.11 55.61 1,320,500
Jun 13, 2023 55.88 57.84 55.22 57.51 57.00 484,200
Jun 12, 2023 55.35 57.23 55.07 55.58 55.08 577,800
Jun 9, 2023 55.85 56.05 55.09 55.40 54.90 532,600
Jun 8, 2023 55.99 56.24 54.54 55.82 55.32 439,600
Jun 7, 2023 55.72 56.69 54.64 56.30 55.80 767,300
Jun 6, 2023 51.91 56.15 51.62 54.88 54.39 643,100
Jun 5, 2023 53.82 53.82 51.45 52.00 51.53 577,000
Jun 2, 2023 51.59 54.00 51.19 53.72 53.24 505,900
Jun 1, 2023 49.22 51.25 48.73 50.41 49.96 481,100
May 31, 2023 49.76 50.10 47.61 48.65 48.21 511,300
May 30, 2023 50.34 50.48 48.94 50.40 49.95 346,300
May 26, 2023 49.77 50.21 48.54 50.12 49.67 605,900
May 25, 2023 50.34 50.95 49.13 49.75 49.30 674,400
May 24, 2023 51.57 51.89 50.37 50.80 50.35 518,300
May 23, 2023 50.78 53.46 50.38 52.23 51.76 773,700
May 22, 2023 49.87 50.78 48.79 50.68 50.23 447,200
May 19, 2023 50.73 50.91 48.19 49.29 48.85 574,000
May 18, 2023 50.08 50.69 48.06 50.39 49.94 714,200
May 17, 2023 48.60 51.09 48.59 50.14 49.69 1,028,800
May 16, 2023 48.64 49.49 47.65 47.66 47.23 678,200
May 15, 2023 47.24 49.41 46.79 48.92 48.48 615,800
May 12, 2023 47.04 47.10 46.05 46.98 46.56 605,700
May 11, 2023 47.87 47.87 46.33 46.47 46.05 429,400
May 10, 2023 49.16 49.57 47.45 48.10 47.67 532,800
May 9, 2023 47.52 48.26 46.51 48.05 47.62 382,100
May 8, 2023 50.83 51.34 48.05 48.09 47.66 659,500
May 5, 2023 48.48 49.90 47.47 49.57 49.13 1,305,100
May 4, 2023 0.22 Dividend
May 4, 2023 46.01 47.20 43.31 46.17 45.76 1,371,400
May 3, 2023 49.73 51.10 47.73 47.90 47.25 1,035,100
May 2, 2023 52.48 52.95 48.30 49.72 49.05 1,120,500
May 1, 2023 54.05 54.11 52.71 53.02 52.30 464,100
Apr 28, 2023 53.11 54.48 53.05 54.23 53.50 720,400
Apr 27, 2023 52.67 54.16 52.18 53.36 52.64 493,000
Apr 26, 2023 51.79 53.79 51.62 52.54 51.83 450,900
Apr 25, 2023 53.16 54.73 51.20 51.54 50.84 607,300
Apr 24, 2023 54.58 55.43 54.02 54.39 53.66 742,300
Apr 21, 2023 54.83 55.25 53.35 54.77 54.03 687,400
Apr 20, 2023 55.31 55.83 54.43 54.95 54.21 771,000

Related Tickers

VABK Virginia National Bankshares Corporation
24.25
-0.45%
 
IBTX Independent Bank Group, Inc.
41.60
+3.69%
 
CCNE CNB Financial Corporation
18.74
+2.35%
 
HWC Hancock Whitney Corporation
44.27
+3.60%
 
UCBI United Community Banks, Inc.
25.25
+2.23%
 
HTLF Heartland Financial USA, Inc.
34.80
+3.94%
 
UNTY Unity Bancorp, Inc.
26.91
+1.95%
 
FUNC First United Corporation
22.18
+0.36%
 
QCRH QCR Holdings, Inc.
57.36
+3.52%
 
FVCB FVCBankcorp, Inc.
10.63
+0.28%