Pinnacle Financial Partners, Inc. - Common Stock (PNFP)

Historical Prices For Pinnacle Financial Partners, Inc. - Common Stock (PNFP)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	106.85	107.21	105.38	106.28	337,939	106.28
5/29/2025	107.07	107.37	105.90	107.25	292,732	107.25
5/28/2025	108.13	108.42	106.39	106.71	370,202	106.71
5/27/2025	106.83	108.19	105.86	108.15	245,682	108.15
5/23/2025	103.89	106.58	103.89	105.55	222,496	105.55
5/22/2025	105.26	106.95	104.71	106.04	295,647	106.04
5/21/2025	109.28	109.28	105.65	105.69	386,641	105.69
5/20/2025	110.79	110.79	109.27	109.85	326,773	109.85
5/19/2025	110.14	110.82	109.25	110.67	274,276	110.67
5/16/2025	111.00	111.67	108.69	111.36	271,210	111.36
5/15/2025	111.25	111.91	109.89	110.93	328,481	110.93
5/14/2025	110.76	112.32	110.47	111.39	377,990	111.39
5/13/2025	111.35	111.94	110.33	111.51	300,255	111.51
5/12/2025	111.49	113.15	110.33	110.83	487,046	110.83
5/09/2025	107.51	107.97	105.53	105.55	391,695	105.55
5/08/2025	105.80	108.99	105.51	107.53	552,488	107.53
5/07/2025	105.07	105.95	104.08	104.68	506,840	104.68
5/06/2025	103.68	105.33	103.22	104.22	357,587	104.22
5/05/2025	105.96	107.07	104.14	105.54	238,647	105.54
5/02/2025	105.55	106.09	103.63	105.69	403,278	105.69
5/01/2025	100.53	103.64	99.55	102.55	491,666	102.31
4/30/2025	98.53	100.47	97.49	100.24	383,732	100.00
4/29/2025	99.98	101.56	98.25	101.04	410,938	100.80
4/28/2025	100.64	101.51	98.64	100.22	383,185	99.99
4/25/2025	98.98	101.10	98.98	100.28	402,949	100.05
4/24/2025	100.36	100.62	97.00	100.35	339,792	100.11
4/23/2025	100.71	103.47	97.72	97.88	623,312	97.65
4/22/2025	94.21	97.22	94.06	96.99	404,236	96.76
4/21/2025	93.45	95.02	92.31	93.68	485,870	93.46
4/17/2025	94.12	96.44	93.65	95.11	549,219	94.89
4/16/2025	95.66	98.86	92.66	94.75	972,603	94.53
4/15/2025	89.50	96.25	89.50	94.36	1,518,620	94.14
4/14/2025	89.80	92.91	89.65	92.20	1,163,981	91.98
4/11/2025	89.00	90.94	86.19	90.04	822,190	89.83
4/10/2025	92.02	93.50	88.00	90.33	896,050	90.12
4/09/2025	85.96	97.91	84.61	96.34	1,127,912	96.11
4/08/2025	90.55	93.24	85.49	87.23	777,690	87.03
4/07/2025	83.80	91.38	82.69	87.46	983,324	87.26
4/04/2025	86.96	90.42	81.57	85.75	1,694,771	85.55
4/03/2025	100.94	102.54	91.70	91.83	1,033,610	91.62
4/02/2025	103.11	106.96	103.10	106.87	473,391	106.62
4/01/2025	105.19	106.42	103.32	104.75	559,390	104.50
3/31/2025	103.39	106.75	102.70	106.04	470,613	105.79
3/28/2025	107.00	107.90	104.44	105.06	440,893	104.81
3/27/2025	109.66	109.86	104.52	107.39	400,209	107.14
3/26/2025	110.30	111.35	108.49	108.68	361,701	108.43
3/25/2025	110.18	111.31	109.75	110.19	541,507	109.93
3/24/2025	107.63	110.27	107.38	109.82	627,228	109.56
3/21/2025	104.67	106.55	102.94	105.99	1,097,571	105.74
3/20/2025	105.60	108.00	105.27	105.53	363,702	105.28
3/19/2025	104.10	107.13	103.36	106.13	293,160	105.88
3/18/2025	103.64	104.70	102.41	104.51	394,568	104.27
3/17/2025	102.95	105.55	102.64	103.79	616,123	103.55
3/14/2025	101.02	103.26	99.87	102.82	561,019	102.58
3/13/2025	101.42	102.62	99.43	100.03	394,006	99.80
3/12/2025	101.12	102.39	99.20	101.38	460,516	101.14
3/11/2025	99.49	101.86	98.03	99.58	530,321	99.35
3/10/2025	104.46	109.72	99.05	99.42	618,518	99.19
3/07/2025	106.07	107.64	103.23	106.62	736,957	106.37
3/06/2025	107.33	108.23	105.27	106.07	646,855	105.82
3/05/2025	107.75	109.21	106.50	108.56	691,524	108.31
3/04/2025	111.86	112.96	104.51	107.30	516,456	107.05
3/03/2025	114.40	116.12	111.05	111.68	355,064	111.42