PNFP
Pinnacle Fin (PNFP)
NYSE
$96.89+$0.42 (+0.44%)
Price as of Jun 23, 2026 4:13 PM EDT
  • $14.6B
    Market Cap
  • -8.88%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.70%
    Low Price$93.11
    High Price$98.56
  • 3 Months
    +16.57%
    Low Price$82.95
    High Price$99.67
  • 1 Year
    -8.88%
    Low Price$82.10
    High Price$119.63
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
82.76
83.87
82.11
83.13
-1.86%
1,594,901
03/11/2026
85.32
85.74
82.69
84.70
-1.58%
1,369,276
03/10/2026
87.06
88.88
85.22
86.06
-0.91%
1,533,919
03/09/2026
86.73
87.77
83.72
86.85
-1.47%
1,907,255
03/06/2026
87.56
88.46
85.58
88.14
-2.23%
1,359,495
03/05/2026
90.04
91.14
89.36
90.15
-0.98%
987,529
03/04/2026
90.82
91.91
89.55
91.05
+0.31%
2,732,420
03/03/2026
89.99
92.02
87.99
90.77
-1.55%
1,450,567
03/02/2026
88.11
92.83
87.33
92.20
+2.10%
1,456,018
02/27/2026
93.27
94.16
88.05
90.30
-5.57%
2,984,131
02/26/2026
95.00
97.31
94.20
95.62
+0.78%
1,164,244
02/25/2026
94.55
96.25
93.82
94.89
+1.27%
1,207,882
02/24/2026
93.74
94.63
93.03
93.69
-0.53%
1,115,101
02/23/2026
100.79
100.99
93.94
94.19
-6.23%
1,432,577
02/20/2026
99.20
100.73
97.65
100.45
+1.85%
1,550,442
02/19/2026
97.50
98.71
96.63
98.63
+0.38%
1,079,409
02/18/2026
96.32
98.61
96.32
98.25
+2.40%
1,534,071
02/17/2026
96.57
98.07
94.93
95.95
+0.32%
1,230,947
02/13/2026
93.82
96.29
92.99
95.64
+1.06%
1,410,088
02/12/2026
97.78
99.00
92.27
94.64
-2.75%
1,868,059
02/11/2026
99.99
101.43
96.90
97.32
-1.75%
1,540,023
02/10/2026
100.31
101.48
98.14
99.05
-1.69%
1,143,159
02/09/2026
101.01
102.12
100.54
100.75
-0.98%
1,287,696
02/06/2026
100.74
102.77
100.64
101.74
+2.06%
1,273,882
02/06/2026
$0.50 Dividend
02/05/2026
100.53
102.02
99.32
99.69
-1.24%
1,459,799
02/04/2026
98.51
102.02
98.14
100.94
+2.99%
1,698,247
02/03/2026
97.15
99.00
96.30
98.01
+0.89%
1,624,937
02/02/2026
93.88
97.74
93.88
97.15
+3.20%
2,562,849