PNFP
Pinnacle Fin (PNFP)
NYSE
$102.13-$0.14 (-0.13%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $15.5B
    Market Cap
  • 8.19%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.15%
    Low Price$101.67
    High Price$108.52
  • 3 Months
    +5.56%
    Low Price$92.67
    High Price$108.52
  • 1 Year
    +8.19%
    Low Price$81.30
    High Price$108.52
Date
Open
High
Low
Close
Change (%)
Volume
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
05/01/2026
98.04
98.99
97.03
98.18
+0.20%
936,071
05/01/2026
$0.50 Dividend
04/30/2026
96.19
98.78
96.05
97.98
+1.26%
939,228
04/29/2026
98.38
98.46
96.19
96.76
-1.20%
1,365,158
04/28/2026
98.31
98.96
97.12
97.94
+0.71%
1,695,142
04/27/2026
94.56
97.60
94.22
97.24
+2.46%
3,773,908
04/24/2026
98.12
98.42
94.40
94.91
-3.27%
1,435,777
04/23/2026
95.75
98.57
94.11
98.12
+3.50%
2,085,930
04/22/2026
96.95
96.95
94.33
94.80
-1.73%
1,546,748
04/22/2026
$2.39 Earnings
04/21/2026
97.14
98.32
95.99
96.47
-0.98%
1,157,273
04/20/2026
95.58
98.26
95.58
97.42
+1.36%
1,722,328
04/17/2026
93.75
97.00
93.75
96.12
+4.21%
1,620,979
04/16/2026
93.03
93.38
91.96
92.23
-0.90%
847,124
04/15/2026
93.06
94.29
92.37
93.08
+0.30%
1,342,679
04/14/2026
91.57
93.45
90.77
92.80
+0.93%
1,347,911
04/13/2026
91.06
92.12
90.00
91.95
+0.36%
1,424,859
04/10/2026
92.29
92.39
91.31
91.62
-1.14%
903,534
04/09/2026
89.63
93.07
89.63
92.68
+2.74%
1,727,508
04/08/2026
90.11
92.40
89.81
90.20
+3.15%
2,080,339
04/07/2026
87.78
88.47
86.78
87.45
+0.09%
1,488,688