PNFP | Pinnacle Fin | Historical Data

S&P 500$7,764.64
-0.0008%
2m
DOW 30$51,863.69
-0.36%
2m
NASDAQ 100$30,732.40
+0.82%
2m
Russell 2000$287.21
+0.57%
2m
Russell 1000$422.45
-0.007%
2m
S&P 400$3,675.10
+0.29%
2m
S&P 600$1,700.33
+0.30%
2m

Pinnacle Fin (PNFP)

NYSE

$94.63+$0.03 (+0.03%)

Price as of Sep 22, 2026 7:30 PM EDT

$14.6B
Market Cap
1.26%
1-Year Change
Banks - Regional
Industry

1 Month
-7.49%

Low Price$94.60

High Price$101.58
3 Months
-1.48%

Low Price$94.60

High Price$108.52
1 Year
+1.26%

Low Price$81.30

High Price$108.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/22/2026	97.42	98.52	94.58	94.60	-1.96%	1,100,062
09/21/2026	97.50	97.69	96.16	96.49	-0.27%	776,206
09/18/2026	96.41	97.25	95.38	96.75	-0.02%	2,911,883
09/17/2026	97.20	97.39	95.02	96.77	+0.73%	1,162,465
09/16/2026	99.42	99.97	94.60	96.07	-3.29%	939,768
09/15/2026	100.31	100.91	99.09	99.34	-0.75%	590,858
09/14/2026	99.35	101.08	99.12	100.09	+0.83%	788,547
09/11/2026	100.00	100.43	97.60	99.27	+0.13%	983,646
09/10/2026	99.23	99.71	97.94	99.14	+0.01%	810,518
09/09/2026	100.25	100.60	98.99	99.13	-1.57%	856,765
09/08/2026	101.45	102.05	100.19	100.71	-0.30%	793,127
09/04/2026	100.95	101.97	99.41	101.01	-0.36%	533,985
09/03/2026	100.55	101.79	100.23	101.37	+1.28%	724,040
09/02/2026	98.27	101.49	98.11	100.09	+3.15%	1,335,691
09/01/2026	99.73	100.44	96.71	97.03	-2.94%	1,335,129
08/31/2026	100.81	101.71	99.11	99.97	-1.11%	1,010,980
08/28/2026	101.54	102.41	100.52	101.09	+0.11%	916,763
08/27/2026	100.98	101.83	99.80	100.98	-0.59%	1,031,667
08/26/2026	101.06	102.21	101.00	101.58	+0.80%	732,152
08/25/2026	101.52	101.52	100.25	100.77	-0.56%	881,148
08/24/2026	102.06	103.38	101.32	101.34	-0.90%	704,845
08/21/2026	102.69	103.48	101.03	102.26	+0.26%	683,993
08/20/2026	101.47	102.50	100.94	101.99	+0.31%	1,033,230
08/19/2026	104.61	104.81	101.40	101.67	-2.74%	930,917
08/18/2026	107.40	107.51	104.46	104.53	-2.63%	1,114,983
08/17/2026	107.57	108.40	107.02	107.35	-0.61%	773,039
08/14/2026	106.81	108.09	106.36	108.01	+0.81%	685,920
08/13/2026	107.39	108.16	106.80	107.14	+0.29%	701,264
08/12/2026	105.79	107.01	105.00	106.83	+1.07%	860,018
08/11/2026	104.67	106.36	104.45	105.70	+1.10%	777,797
08/10/2026	103.52	105.10	103.52	104.55	-0.12%	824,432
08/07/2026	105.73	107.52	104.63	104.68	-1.18%	969,511
08/07/2026	$0.50 Dividend
08/06/2026	107.49	107.93	105.44	105.93	-0.86%	913,266
08/05/2026	109.22	109.48	106.75	106.85	-1.54%	1,309,981
08/04/2026	106.90	109.81	106.61	108.52	+1.39%	1,186,352
08/03/2026	104.64	107.44	104.64	107.03	+2.20%	1,112,714
07/31/2026	104.71	105.11	104.05	104.74	+0.37%	1,007,557
07/30/2026	104.69	104.94	103.79	104.35	+0.10%	871,516
07/29/2026	103.53	106.13	102.61	104.25	-0.48%	1,617,317
07/28/2026	102.55	105.98	100.53	104.76	+2.12%	1,906,883
07/27/2026	102.51	103.81	102.16	102.58	+0.45%	1,878,438
07/24/2026	99.15	102.36	97.54	102.12	+2.80%	1,818,154
07/23/2026	95.30	99.43	93.91	99.34	+2.52%	2,704,515
07/22/2026	96.88	97.19	95.85	96.90	+0.59%	1,304,910
07/22/2026	$2.50 Earnings
07/21/2026	98.86	99.22	96.03	96.34	-2.63%	1,439,716
07/20/2026	100.60	100.62	98.81	98.93	-1.63%	960,199
07/17/2026	102.09	102.24	99.93	100.58	-2.16%	1,217,751
07/16/2026	99.72	103.34	99.72	102.79	+3.48%	1,546,498
07/15/2026	100.54	101.37	99.20	99.34	-0.81%	1,428,961
07/14/2026	99.40	100.72	98.59	100.16	+0.49%	819,884
07/13/2026	99.88	100.42	98.93	99.67	-0.33%	996,730
07/10/2026	100.39	100.53	99.09	100.00	+0.10%	591,479
07/09/2026	97.76	100.77	97.39	99.90	+2.62%	825,956
07/08/2026	99.34	99.69	96.37	97.35	-2.95%	1,245,530
07/07/2026	99.81	100.80	99.08	100.31	+0.50%	898,383
07/06/2026	98.20	99.83	97.00	99.81	+0.78%	758,885
07/02/2026	101.36	101.36	97.66	99.03	-1.31%	1,133,128
07/01/2026	101.00	102.13	99.69	100.35	-0.06%	1,393,020
06/30/2026	99.87	100.91	99.55	100.41	+0.12%	1,275,300
06/29/2026	100.57	101.02	99.43	100.29	-0.28%	1,314,674
06/26/2026	98.53	101.00	97.65	100.57	+2.37%	2,514,971
06/25/2026	97.38	98.50	96.13	98.24	+1.73%	1,061,062
06/24/2026	95.68	97.30	95.47	96.56	+1.03%	1,770,607
06/23/2026	95.93	96.53	95.06	95.58	-0.46%	1,407,884
06/22/2026	95.66	97.45	95.32	96.02	+0.36%	1,215,765
06/18/2026	95.81	97.77	94.83	95.67	+0.56%	1,833,460
06/17/2026	97.63	98.79	94.22	95.13	-2.72%	1,432,052
06/16/2026	96.96	97.89	96.42	97.79	+2.26%	2,270,381
06/15/2026	97.43	98.62	95.40	95.63	-0.29%	1,694,750
06/12/2026	94.13	95.97	93.31	95.91	+2.79%	1,234,732
06/11/2026	93.32	93.86	91.31	93.30	+0.68%	1,547,230
06/10/2026	94.04	96.05	92.33	92.67	-2.20%	1,816,985
06/09/2026	96.32	98.81	93.31	94.75	-1.34%	1,491,099
06/08/2026	95.87	96.99	95.18	96.04	+0.19%	1,281,890
06/05/2026	95.89	96.96	95.08	95.86	-0.08%	1,050,958
06/04/2026	95.07	96.66	94.64	95.94	+3.09%	1,090,775
06/03/2026	95.45	96.17	92.70	93.06	-2.97%	1,664,773
06/02/2026	95.15	96.54	94.61	95.91	+0.78%	957,383
06/01/2026	96.43	97.06	94.57	95.16	-2.18%	1,003,605
05/29/2026	96.20	97.82	95.85	97.28	+0.77%	2,606,161
05/28/2026	96.92	97.51	96.09	96.53	-0.99%	674,262
05/27/2026	98.17	98.86	97.25	97.50	-0.61%	616,323
05/26/2026	97.24	98.76	97.24	98.10	+1.45%	1,065,617
05/22/2026	96.89	97.60	96.38	96.69	-0.18%	689,683
05/21/2026	95.44	97.01	94.90	96.87	+0.56%	649,640
05/20/2026	95.80	96.58	92.22	96.34	+2.61%	898,988
05/19/2026	94.08	94.59	92.85	93.89	-0.50%	641,918
05/18/2026	93.89	95.17	93.57	94.35	+0.83%	903,333
05/15/2026	95.11	95.11	92.43	93.58	-1.49%	869,274
05/14/2026	94.77	95.80	93.97	94.99	+1.21%	865,556
05/13/2026	95.46	96.13	93.21	93.86	-2.26%	1,319,271
05/12/2026	96.29	96.58	94.10	96.03	-0.05%	932,900
05/11/2026	97.74	97.74	95.72	96.08	-1.39%	1,047,431
05/08/2026	98.47	99.25	96.88	97.43	-0.78%	882,522
05/07/2026	99.18	100.27	97.77	98.20	-1.01%	1,046,357
05/06/2026	99.47	100.77	98.95	99.20	+0.67%	1,459,120
05/05/2026	97.38	98.78	97.23	98.54	+1.27%	1,081,145
05/04/2026	97.39	99.04	96.75	97.31	-0.88%	1,226,550