PNFP | Pinnacle Fin | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Pinnacle Fin (PNFP)

NYSE

$102.23-$0.57 (-0.55%)

Price as of Nov 11, 2026 7:30 PM EST

$15.5B
Market Cap
19.86%
1-Year Change
Banks - Regional
Industry

1 Month
+9.91%

Low Price$92.39

High Price$103.81
3 Months
-1.19%

Low Price$92.39

High Price$107.48
1 Year
+19.86%

Low Price$80.90

High Price$107.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	103.32	103.91	102.11	102.80	-0.11%	1,063,040
11/09/2026	102.21	104.34	101.76	102.91	+2.26%	2,023,530
11/06/2026	100.34	101.80	100.07	100.64	-0.35%	1,154,046
11/06/2026	$0.50 Dividend
11/05/2026	105.47	106.57	100.53	100.99	-2.66%	967,870
11/04/2026	105.14	106.56	102.58	103.75	+1.32%	1,348,959
11/03/2026	103.58	104.47	102.24	102.39	-1.36%	1,471,650
11/02/2026	101.96	104.72	101.73	103.81	+2.62%	1,136,156
10/30/2026	102.55	102.56	100.14	101.16	-0.05%	1,349,905
10/29/2026	99.78	101.34	99.78	101.21	+2.24%	1,109,321
10/28/2026	99.46	100.01	98.05	98.99	-0.25%	711,436
10/27/2026	100.63	100.63	99.10	99.24	-0.58%	890,135
10/26/2026	101.01	101.40	99.81	99.82	-0.04%	928,403
10/23/2026	100.96	101.59	99.51	99.86	-0.11%	1,698,230
10/22/2026	97.61	100.09	97.31	99.97	+2.29%	2,124,538
10/21/2026	95.53	98.21	93.99	97.73	+3.06%	2,348,333
10/21/2026	$2.69 Earnings
10/20/2026	93.64	95.79	93.64	94.82	+1.48%	1,236,115
10/19/2026	93.99	94.43	93.38	93.44	-0.87%	716,282
10/16/2026	94.56	95.94	93.64	94.25	+0.35%	705,664
10/15/2026	93.01	94.40	92.10	93.92	+1.66%	754,730
10/14/2026	91.28	92.61	91.14	92.39	-0.73%	770,070
10/13/2026	94.40	95.62	92.55	93.07	-1.04%	940,506
10/12/2026	93.54	94.64	93.05	94.04	+0.55%	615,656
10/09/2026	93.88	94.16	92.98	93.53	-0.72%	590,755
10/08/2026	92.11	94.29	91.88	94.20	+1.70%	1,002,854
10/07/2026	94.41	94.46	91.58	92.63	-3.17%	1,419,760
10/06/2026	95.91	97.39	95.46	95.67	+0.12%	1,443,260
10/05/2026	95.43	96.60	94.54	95.55	-0.07%	1,473,031
10/02/2026	95.13	96.51	94.46	95.62	+1.54%	1,701,400
10/01/2026	92.47	94.60	90.95	94.16	+1.09%	1,698,513
09/30/2026	94.32	94.96	92.73	93.15	+0.10%	1,225,162
09/29/2026	93.08	93.27	91.65	93.06	+0.06%	1,211,628
09/28/2026	94.67	94.67	92.91	93.00	-1.59%	808,728
09/25/2026	93.93	95.12	93.57	94.50	+1.16%	842,038
09/24/2026	93.26	93.61	91.83	93.42	+0.51%	842,607
09/23/2026	94.18	94.73	92.89	92.94	-1.27%	973,826
09/22/2026	96.94	98.03	94.11	94.13	-1.96%	1,100,062
09/21/2026	97.02	97.20	95.69	96.01	-0.27%	776,206
09/18/2026	95.94	96.77	94.91	96.27	-0.02%	2,911,883
09/17/2026	96.72	96.91	94.55	96.29	+0.73%	1,162,465
09/16/2026	98.93	99.48	94.13	95.60	-3.29%	939,768
09/15/2026	99.82	100.41	98.60	98.85	-0.75%	590,858
09/14/2026	98.86	100.58	98.63	99.60	+0.83%	788,547
09/11/2026	99.51	99.94	97.12	98.78	+0.13%	983,646
09/10/2026	98.74	99.22	97.46	98.65	+0.01%	810,518
09/09/2026	99.76	100.10	98.50	98.64	-1.57%	856,765
09/08/2026	100.95	101.55	99.70	100.21	-0.30%	793,127
09/04/2026	100.45	101.47	98.92	100.51	-0.36%	533,985
09/03/2026	100.05	101.28	99.74	100.87	+1.28%	724,040
09/02/2026	97.79	100.99	97.63	99.60	+3.15%	1,335,691
09/01/2026	99.24	99.95	96.23	96.55	-2.94%	1,335,129
08/31/2026	100.31	101.20	98.62	99.48	-1.11%	1,010,980
08/28/2026	101.04	101.91	100.02	100.59	+0.11%	916,763
08/27/2026	100.48	101.32	99.31	100.48	-0.59%	1,031,667
08/26/2026	100.56	101.70	100.50	101.08	+0.80%	732,152
08/25/2026	101.02	101.02	99.76	100.27	-0.56%	881,148
08/24/2026	101.56	102.87	100.82	100.84	-0.90%	704,845
08/21/2026	102.18	102.97	100.53	101.76	+0.26%	683,993
08/20/2026	100.97	102.00	100.44	101.49	+0.31%	1,033,230
08/19/2026	104.09	104.29	100.90	101.17	-2.74%	930,917
08/18/2026	106.87	106.98	103.95	104.02	-2.63%	1,114,983
08/17/2026	107.04	107.87	106.49	106.82	-0.61%	773,039
08/14/2026	106.28	107.56	105.84	107.48	+0.81%	685,920
08/13/2026	106.86	107.63	106.27	106.61	+0.29%	701,264
08/12/2026	105.27	106.48	104.48	106.30	+1.07%	860,018
08/11/2026	104.15	105.84	103.94	105.18	+1.10%	777,797
08/10/2026	103.01	104.58	103.01	104.03	-0.12%	824,432
08/07/2026	105.21	106.99	104.11	104.16	-1.18%	969,511
08/07/2026	$0.50 Dividend
08/06/2026	106.96	107.40	104.92	105.41	-0.86%	913,266
08/05/2026	108.69	108.94	106.22	106.32	-1.54%	1,309,981
08/04/2026	106.37	109.27	106.08	107.98	+1.39%	1,186,352
08/03/2026	104.12	106.91	104.12	106.51	+2.20%	1,112,714
07/31/2026	104.19	104.60	103.54	104.22	+0.37%	1,007,557
07/30/2026	104.17	104.43	103.28	103.83	+0.10%	871,516
07/29/2026	103.02	105.61	102.10	103.73	-0.48%	1,617,317
07/28/2026	102.04	105.46	100.03	104.24	+2.12%	1,906,883
07/27/2026	102.00	103.30	101.65	102.07	+0.45%	1,878,438
07/24/2026	98.66	101.85	97.06	101.61	+2.80%	1,818,154
07/23/2026	94.83	98.94	93.45	98.85	+2.52%	2,704,515
07/22/2026	96.41	96.71	95.38	96.43	+0.59%	1,304,910
07/22/2026	$2.50 Earnings
07/21/2026	98.38	98.73	95.55	95.86	-2.63%	1,439,716
07/20/2026	100.10	100.12	98.33	98.45	-1.63%	960,199
07/17/2026	101.59	101.73	99.44	100.08	-2.16%	1,217,751
07/16/2026	99.23	102.83	99.23	102.29	+3.48%	1,546,498
07/15/2026	100.04	100.87	98.71	98.85	-0.81%	1,428,961
07/14/2026	98.91	100.23	98.11	99.66	+0.49%	819,884
07/13/2026	99.39	99.92	98.45	99.18	-0.33%	996,730
07/10/2026	99.89	100.03	98.60	99.51	+0.10%	591,479
07/09/2026	97.28	100.27	96.91	99.41	+2.62%	825,956
07/08/2026	98.85	99.20	95.89	96.87	-2.95%	1,245,530
07/07/2026	99.32	100.31	98.59	99.81	+0.50%	898,383
07/06/2026	97.71	99.34	96.52	99.32	+0.78%	758,885
07/02/2026	100.86	100.86	97.18	98.54	-1.31%	1,133,128
07/01/2026	100.51	101.62	99.20	99.85	-0.06%	1,393,020
06/30/2026	99.38	100.41	99.06	99.91	+0.12%	1,275,300
06/29/2026	100.07	100.53	98.94	99.79	-0.28%	1,314,674
06/26/2026	98.05	100.51	97.17	100.07	+2.37%	2,514,971