PNFP | Pinnacle Fin | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Pinnacle Fin (PNFP)

NYSE

$100.25+$2.04 (+2.07%)

Price as of Oct 22, 2026 7:31 PM EDT

$14.8B
Market Cap
14.32%
1-Year Change
Banks - Regional
Industry

1 Month
+1.78%

Low Price$92.85

High Price$98.21
3 Months
+1.95%

Low Price$92.85

High Price$108.52
1 Year
+14.32%

Low Price$81.30

High Price$108.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	96.00	98.70	94.46	98.21	+3.06%	2,348,333
10/21/2026	$2.69 Earnings
10/20/2026	94.10	96.26	94.10	95.29	+1.48%	1,236,115
10/19/2026	94.46	94.90	93.84	93.90	-0.87%	716,282
10/16/2026	95.03	96.42	94.10	94.72	+0.35%	705,664
10/15/2026	93.47	94.87	92.56	94.39	+1.66%	754,730
10/14/2026	91.73	93.07	91.59	92.85	-0.73%	770,070
10/13/2026	94.87	96.09	93.01	93.53	-1.04%	940,506
10/12/2026	94.00	95.11	93.51	94.51	+0.55%	615,656
10/09/2026	94.34	94.63	93.44	93.99	-0.72%	590,755
10/08/2026	92.57	94.76	92.33	94.67	+1.70%	1,002,854
10/07/2026	94.88	94.93	92.03	93.09	-3.17%	1,419,760
10/06/2026	96.38	97.87	95.93	96.14	+0.12%	1,443,260
10/05/2026	95.90	97.08	95.01	96.02	-0.07%	1,473,031
10/02/2026	95.60	96.99	94.93	96.09	+1.54%	1,701,400
10/01/2026	92.93	95.07	91.40	94.63	+1.09%	1,698,513
09/30/2026	94.79	95.43	93.19	93.61	+0.10%	1,225,162
09/29/2026	93.54	93.73	92.10	93.52	+0.06%	1,211,628
09/28/2026	95.14	95.14	93.37	93.46	-1.59%	808,728
09/25/2026	94.40	95.59	94.03	94.97	+1.16%	842,038
09/24/2026	93.72	94.07	92.28	93.88	+0.51%	842,607
09/23/2026	94.65	95.20	93.35	93.40	-1.27%	973,826
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