PNFP
Pinnacle Fin (PNFP)
NYSE
$105.00-$0.23 (-0.22%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $15.8B
    Market Cap
  • 23.76%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.31%
    Low Price$96.79
    High Price$105.25
  • 3 Months
    +6.90%
    Low Price$93.11
    High Price$105.25
  • 1 Year
    +23.76%
    Low Price$81.69
    High Price$105.25
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
105.20
105.61
104.54
105.23
+0.37%
1,007,557
07/30/2026
105.18
105.44
104.28
104.84
+0.10%
871,516
07/29/2026
104.02
106.63
103.09
104.74
-0.48%
1,617,317
07/28/2026
103.03
106.49
101.00
105.25
+2.12%
1,906,883
07/27/2026
102.99
104.30
102.64
103.06
+0.45%
1,878,438
07/24/2026
99.62
102.84
98.00
102.60
+2.80%
1,818,154
07/23/2026
95.75
99.90
94.36
99.81
+2.52%
2,704,515
07/22/2026
97.34
97.65
96.30
97.36
+0.59%
1,304,910
07/22/2026
$2.50 Earnings
07/21/2026
99.33
99.69
96.48
96.79
-2.63%
1,439,716
07/20/2026
101.07
101.09
99.28
99.40
-1.63%
960,199
07/17/2026
102.57
102.72
100.40
101.05
-2.16%
1,217,751
07/16/2026
100.19
103.83
100.19
103.28
+3.48%
1,546,498
07/15/2026
101.01
101.85
99.67
99.81
-0.81%
1,428,961
07/14/2026
99.87
101.20
99.06
100.63
+0.49%
819,884
07/13/2026
100.35
100.89
99.40
100.14
-0.33%
996,730
07/10/2026
100.86
101.00
99.56
100.47
+0.10%
591,479
07/09/2026
98.22
101.25
97.85
100.37
+2.62%
825,956
07/08/2026
99.81
100.16
96.82
97.81
-2.95%
1,245,530
07/07/2026
100.28
101.28
99.55
100.78
+0.50%
898,383
07/06/2026
98.66
100.30
97.46
100.28
+0.78%
758,885
07/02/2026
101.84
101.84
98.12
99.50
-1.31%
1,133,128
07/01/2026
101.48
102.61
100.16
100.82
-0.06%
1,393,020
06/30/2026
100.34
101.39
100.02
100.88
+0.12%
1,275,300
06/29/2026
101.04
101.50
99.90
100.76
-0.28%
1,314,674
06/26/2026
99.00
101.48
98.11
101.04
+2.37%
2,514,971
06/25/2026
97.84
98.96
96.59
98.70
+1.73%
1,061,062
06/24/2026
96.13
97.76
95.93
97.02
+1.03%
1,770,607
06/23/2026
96.38
96.99
95.51
96.03
-0.46%
1,407,884
06/22/2026
96.11
97.91
95.77
96.47
+0.36%
1,215,765
06/18/2026
96.26
98.23
95.28
96.12
+0.56%
1,833,460
06/17/2026
98.09
99.26
94.66
95.58
-2.72%
1,432,052
06/16/2026
97.42
98.35
96.88
98.25
+2.26%
2,270,381
06/15/2026
97.89
99.09
95.85
96.08
-0.29%
1,694,750
06/12/2026
94.57
96.42
93.75
96.36
+2.79%
1,234,732
06/11/2026
93.76
94.30
91.74
93.74
+0.68%
1,547,230
06/10/2026
94.48
96.50
92.77
93.11
-2.20%
1,816,985
06/09/2026
96.77
99.28
93.75
95.20
-1.34%
1,491,099
06/08/2026
96.32
97.45
95.63
96.49
+0.19%
1,281,890
06/05/2026
96.34
97.42
95.53
96.31
-0.08%
1,050,958
06/04/2026
95.52
97.12
95.09
96.39
+3.09%
1,090,775
06/03/2026
95.90
96.63
93.14
93.50
-2.97%
1,664,773
06/02/2026
95.60
97.00
95.06
96.36
+0.78%
957,383
06/01/2026
96.89
97.52
95.02
95.61
-2.18%
1,003,605
05/29/2026
96.65
98.28
96.30
97.74
+0.77%
2,606,161
05/28/2026
97.38
97.97
96.55
96.99
-0.99%
674,262
05/27/2026
98.63
99.33
97.71
97.96
-0.61%
616,323
05/26/2026
97.70
99.23
97.70
98.56
+1.45%
1,065,617
05/22/2026
97.35
98.06
96.83
97.15
-0.18%
689,683
05/21/2026
95.89
97.47
95.35
97.33
+0.56%
649,640
05/20/2026
96.25
97.04
92.66
96.79
+2.61%
898,988
05/19/2026
94.52
95.04
93.29
94.33
-0.50%
641,918
05/18/2026
94.33
95.62
94.01
94.80
+0.83%
903,333
05/15/2026
95.56
95.56
92.87
94.02
-1.49%
869,274
05/14/2026
95.22
96.25
94.41
95.44
+1.21%
865,556
05/13/2026
95.91
96.58
93.65
94.30
-2.26%
1,319,271
05/12/2026
96.74
97.04
94.54
96.48
-0.05%
932,900
05/11/2026
98.20
98.20
96.18
96.53
-1.39%
1,047,431
05/08/2026
98.93
99.72
97.34
97.89
-0.78%
882,522
05/07/2026
99.65
100.74
98.24
98.66
-1.01%
1,046,357
05/06/2026
99.94
101.25
99.42
99.67
+0.67%
1,459,120
05/05/2026
97.84
99.25
97.69
99.01
+1.27%
1,081,145
05/04/2026
97.85
99.51
97.21
97.77
-0.88%
1,226,550
05/01/2026
98.50
99.46
97.49
98.64
+0.20%
936,071
05/01/2026
$0.50 Dividend
04/30/2026
96.64
99.25
96.50
98.44
+1.26%
939,228
04/29/2026
98.85
98.93
96.64
97.22
-1.20%
1,365,158
04/28/2026
98.78
99.42
97.57
98.40
+0.71%
1,695,142
04/27/2026
95.01
98.06
94.66
97.70
+2.46%
3,773,908
04/24/2026
98.58
98.89
94.85
95.36
-3.27%
1,435,777
04/23/2026
96.20
99.04
94.55
98.58
+3.50%
2,085,930
04/22/2026
97.41
97.41
94.78
95.25
-1.73%
1,546,748
04/22/2026
$2.39 Earnings
04/21/2026
97.59
98.78
96.45
96.93
-0.98%
1,157,273
04/20/2026
96.03
98.73
96.03
97.88
+1.36%
1,722,328
04/17/2026
94.19
97.46
94.19
96.57
+4.21%
1,620,979
04/16/2026
93.47
93.82
92.39
92.67
-0.90%
847,124
04/15/2026
93.50
94.74
92.80
93.52
+0.30%
1,342,679
04/14/2026
92.00
93.89
91.20
93.24
+0.93%
1,347,911
04/13/2026
91.49
92.55
90.42
92.38
+0.36%
1,424,859
04/10/2026
92.73
92.83
91.74
92.05
-1.14%
903,534
04/09/2026
90.05
93.51
90.05
93.12
+2.74%
1,727,508
04/08/2026
90.54
92.84
90.24
90.63
+3.15%
2,080,339
04/07/2026
88.19
88.89
87.19
87.86
+0.09%
1,488,688
04/06/2026
86.97
88.08
86.57
87.78
+0.87%
799,496
04/02/2026
85.11
87.71
84.81
87.03
-0.43%
1,053,752
04/01/2026
86.86
88.00
86.41
87.41
+1.99%
2,107,328
03/31/2026
84.80
86.40
83.73
85.70
+2.98%
1,317,603
03/30/2026
83.16
84.11
82.02
83.23
+0.84%
1,051,349
03/27/2026
83.67
83.97
82.31
82.53
-2.04%
1,000,237
03/26/2026
83.48
84.56
83.21
84.25
-0.21%
1,409,078
03/25/2026
84.37
85.55
82.93
84.43
+0.90%
901,391
03/24/2026
82.16
84.94
82.16
83.67
+0.30%
1,555,512
03/23/2026
85.20
85.62
83.39
83.43
+0.81%
1,337,340
03/20/2026
82.58
83.27
81.92
82.76
+0.29%
4,023,966
03/19/2026
81.46
83.09
80.67
82.52
+1.02%
1,314,246
03/18/2026
82.29
83.20
81.62
81.69
-1.27%
1,520,128
03/17/2026
84.16
84.79
82.54
82.74
-0.20%
1,263,593
03/16/2026
83.36
84.67
82.88
82.91
+0.53%
1,770,252
03/13/2026
83.69
84.49
82.33
82.47
-0.79%
1,057,444