Canada Markets closed

Pinnacle Financial Partners, Inc. (PNFP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.07-0.98 (-1.29%)
At close: 04:00PM EST
75.07 0.00 (0.00%)
After hours: 04:00PM EST
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202275.9076.3474.7975.0775.07297,700
Dec 08, 202276.0976.4975.1176.0576.05335,700
Dec 07, 202274.2375.4373.4575.3175.31405,200
Dec 06, 202276.9577.7173.7274.5174.51637,500
Dec 05, 202282.1082.1076.1776.9976.99451,500
Dec 02, 202282.8583.3182.1682.8982.89177,000
Dec 01, 202284.0984.5082.4883.7583.75246,100
Nov 30, 202280.9484.0379.5983.8983.89470,500
Nov 29, 202280.9781.9280.7581.3281.32205,600
Nov 28, 202283.2783.4780.6180.8380.83228,400
Nov 25, 202283.6884.2883.3684.1084.1061,400
Nov 23, 202283.8584.3981.7783.3383.33186,700
Nov 22, 202283.2784.0982.8283.8783.87242,300
Nov 21, 202281.4382.9581.1282.8082.80283,600
Nov 18, 202281.5081.6180.1481.4381.43316,700
Nov 17, 202281.7881.7879.7079.9779.97380,700
Nov 16, 202285.4585.8882.4382.6182.61262,800
Nov 15, 202285.6586.3984.7085.7985.79256,100
Nov 14, 202285.6186.3684.4684.4684.46321,300
Nov 11, 202286.8487.8885.3685.7685.76379,800
Nov 10, 202282.4286.7982.4286.7686.76349,300
Nov 09, 202283.2183.3981.1381.2781.27302,000
Nov 08, 202283.4484.6782.4683.8183.81244,400
Nov 07, 202283.4883.7682.1683.2483.24278,400
Nov 04, 202281.9683.0281.3482.7182.71239,400
Nov 03, 202279.4881.3378.1380.7580.75230,200
Nov 02, 202283.0683.1780.4980.7380.73258,400
Nov 01, 202283.5983.9082.8783.3183.31259,400
Oct 31, 202281.7583.2581.2882.9982.99423,500
Oct 28, 202281.1582.6080.2782.5482.54375,700
Oct 27, 202281.9682.3680.1180.4580.45721,500
Oct 26, 202281.1482.3280.6780.9080.90498,400
Oct 25, 202279.1781.3679.1780.9880.98769,100
Oct 24, 202280.5380.7278.7479.2679.26669,700
Oct 21, 202280.2380.4378.1479.8279.82520,800
Oct 20, 202282.6082.6077.9979.3479.341,079,800
Oct 19, 202286.0787.8681.5382.3082.301,522,000
Oct 18, 202288.9589.0086.7187.5387.53604,800
Oct 17, 202286.8087.8885.5587.3987.39482,500
Oct 14, 202288.0288.7785.2985.4385.43617,800
Oct 13, 202281.6987.6081.1887.2287.22565,900
Oct 12, 202282.8083.6981.6682.9582.95300,500
Oct 11, 202282.0284.5281.6582.6782.67556,900
Oct 10, 202282.8683.8381.9982.6382.63328,000
Oct 07, 202284.8984.8982.3482.5482.54562,400
Oct 06, 202285.5786.5984.9885.4185.41649,200
Oct 05, 202286.6887.4086.1686.7986.79419,800
Oct 04, 202284.4187.8483.9987.8187.81513,700
Oct 03, 202281.8583.8080.5683.5383.53390,900
Sept 30, 202281.1483.0680.8081.1081.10465,500
Sept 29, 202281.4681.7780.4881.0881.08334,600
Sept 28, 202280.9583.3680.8382.6182.61358,900
Sept 27, 202281.8282.7379.8180.9080.90428,800
Sept 26, 202280.4782.3780.4781.7181.71654,600
Sept 23, 202281.9282.6379.6581.2481.24560,600
Sept 22, 202284.0784.0781.9082.7982.79441,900
Sept 21, 202284.6686.1583.5883.6283.62377,000
Sept 20, 202284.2485.0483.7484.7284.72333,500
Sept 19, 202281.1884.8079.5484.6784.67371,700
Sept 16, 202283.3183.6381.3582.1382.13923,800
Sept 15, 202282.0384.4681.8283.8683.86420,800
Sept 14, 202281.4282.3680.2082.2382.23651,600
Sept 13, 202281.4481.9680.6580.9980.99348,000
Sept 12, 202283.0084.4182.5283.1683.16315,300
Sept 09, 202281.5983.0581.5582.9282.92300,600
Sept 08, 202278.1081.2877.8081.1881.18264,700
Sept 07, 202276.7479.0476.4578.8278.82241,500
Sept 06, 202279.1379.1376.4977.1677.16246,900
Sept 02, 202280.3381.2078.3178.7078.70297,000
Sept 01, 202280.5980.7978.8679.6679.66256,800
Aug 31, 202281.1881.9380.1880.7180.71282,300
Aug 30, 202281.5682.1980.5081.1881.18273,800
Aug 29, 202281.5681.9480.9681.2681.26236,500
Aug 26, 202284.6084.9982.0482.0482.04317,800
Aug 25, 202282.6984.4382.5184.3584.35211,800
Aug 24, 202282.8083.0482.0582.5482.54151,700
Aug 23, 202283.1384.0482.1082.9382.93187,900
Aug 22, 202284.1084.4782.9583.1983.19244,400
Aug 19, 202285.8386.0284.9885.3785.37274,400
Aug 18, 202286.9586.9885.8886.8286.82311,300
Aug 17, 202286.5087.3885.7886.8086.80288,600
Aug 16, 202286.0387.7685.6987.6687.66336,200
Aug 15, 202285.0286.2784.2486.2286.22245,800
Aug 12, 202284.8485.5184.2585.4285.42242,300
Aug 11, 202283.6985.0283.6984.2584.25406,700
Aug 10, 202281.7583.4681.7583.1183.11386,300
Aug 09, 202280.4680.7579.8080.7080.70755,100
Aug 08, 202280.8281.5880.2780.4580.45225,200
Aug 05, 202278.7880.8678.4880.8280.82373,000
Aug 04, 202279.3779.9578.8179.0579.05203,700
Aug 03, 202279.3380.1479.0280.0280.02208,500
Aug 02, 202279.3579.8978.8579.0879.08239,500
Aug 01, 202278.7280.3478.2979.7179.71370,500
Jul 29, 202278.7279.9678.7279.1079.10663,800
Jul 28, 202278.0379.1077.5378.5978.59280,900
Jul 27, 202277.4778.7377.1478.2278.22262,000
Jul 26, 202276.9678.1876.7377.3077.30358,600
Jul 25, 202277.1577.9876.5877.8077.80472,600
Jul 22, 202278.4078.9376.2776.8776.87416,500
Jul 21, 202278.0578.5976.6678.5178.51683,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...