Canada markets closed

Pinnacle Financial Partners, Inc. (PNFP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.88+0.23 (+0.27%)
At close: 04:00PM EDT
80.07 -5.81 (-6.77%)
After hours: 05:32PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202485.3886.6584.9685.8885.88237,200
Mar 27, 202483.2785.6783.2785.6585.65359,300
Mar 26, 202483.4083.5182.8082.9382.93238,400
Mar 25, 202483.0284.8283.0283.0483.04578,800
Mar 22, 202484.6784.9082.3182.8382.83270,500
Mar 21, 202483.5285.1383.5284.6284.62328,200
Mar 20, 202479.7283.2779.5382.8882.88274,400
Mar 19, 202478.7580.8878.7580.0980.09259,000
Mar 18, 202479.4680.1378.5779.2679.26389,800
Mar 15, 202479.9681.0679.1179.4079.401,144,400
Mar 14, 202481.2482.0779.9880.2680.26361,900
Mar 13, 202481.7383.1580.9482.0182.01297,400
Mar 12, 202482.8983.6881.6582.2282.22262,500
Mar 11, 202483.0284.1282.7083.2783.27467,200
Mar 08, 202485.4586.0583.4483.6483.64249,900
Mar 07, 202485.7086.6884.5984.7584.75248,300
Mar 06, 202483.8285.6481.4084.5184.51434,400
Mar 05, 202480.9785.3780.8184.2484.24539,300
Mar 04, 202481.3782.4580.1481.3381.33540,100
Mar 01, 202481.6581.9879.5380.9080.90504,600
Feb 29, 202482.8684.0881.7882.7282.72435,000
Feb 28, 202482.6882.9281.2681.3681.36371,500
Feb 27, 202483.8284.1982.5083.2883.28390,900
Feb 26, 202482.6683.9982.4183.0983.09322,900
Feb 23, 202483.3783.9282.5483.2283.22269,600
Feb 22, 202484.2184.9183.3483.7483.74191,800
Feb 21, 202483.9484.1682.9184.0584.05245,100
Feb 20, 202482.9184.7782.9184.2484.24249,000
Feb 16, 202484.2085.1283.2984.0984.09296,700
Feb 15, 202482.7385.5582.7385.0285.02390,900
Feb 14, 202481.4182.4179.8882.3782.37265,300
Feb 13, 202480.5482.5778.9480.2380.23603,800
Feb 12, 202481.2284.3581.2283.5583.55556,300
Feb 09, 202481.1082.1879.6981.6381.63326,300
Feb 08, 202480.2081.8080.1680.8480.84410,400
Feb 07, 202480.7081.2077.7580.7780.77483,500
Feb 06, 202481.6182.2679.9080.4380.43531,100
Feb 05, 202481.9582.3980.1081.3681.36743,600
Feb 02, 202480.6683.0480.2982.9682.96679,200
Feb 01, 202488.0788.5878.9982.5882.581,735,200
Feb 01, 20240.22 Dividend
Jan 31, 202489.8591.8188.3288.3888.16847,600
Jan 30, 202491.1492.3388.0391.8291.59495,300
Jan 29, 202489.2791.9389.1591.4891.25784,100
Jan 26, 202489.7391.0089.1689.7189.49494,200
Jan 25, 202490.5690.9688.6289.6189.39634,300
Jan 24, 202488.1290.4087.9089.8889.66939,800
Jan 23, 202488.0688.2186.9087.3787.15513,800
Jan 22, 202486.9987.8086.1087.7787.55311,600
Jan 19, 202483.7285.8083.2685.8085.59302,800
Jan 18, 202483.4384.6382.5783.8783.66510,600
Jan 17, 202480.4083.4078.4383.2883.071,068,500
Jan 16, 202482.7784.0082.0982.8682.65570,500
Jan 12, 202485.3786.0083.0584.4684.25410,300
Jan 11, 202484.4584.9283.0084.7484.53353,700
Jan 10, 202485.3086.3784.5085.7785.56305,200
Jan 09, 202485.5486.2585.1585.4885.27274,200
Jan 08, 202485.7486.8085.1286.7686.54191,300
Jan 05, 202483.9386.9283.9385.9985.78777,000
Jan 04, 202483.9385.4783.9384.4284.21394,300
Jan 03, 202485.8486.3783.7584.1083.89539,700
Jan 02, 202486.1188.5585.6887.5887.36482,500
Dec 29, 202387.8287.9586.6387.2287.00449,100
Dec 28, 202387.5087.9987.0087.8487.62223,200
Dec 27, 202387.7887.9887.0487.6287.40224,400
Dec 26, 202386.5688.1385.9987.6187.39305,600
Dec 22, 202386.2587.4483.8586.4486.22393,500
Dec 21, 202386.3886.9984.3285.4885.27392,600
Dec 20, 202387.2987.9185.3185.3685.15550,100
Dec 19, 202387.1488.7486.9687.6887.46486,900
Dec 18, 202388.4188.4186.4186.8186.59548,100
Dec 15, 202389.2590.1686.7587.5987.371,178,700
Dec 14, 202387.0790.3286.7689.3489.12777,100
Dec 13, 202380.1084.7379.7184.7284.51604,900
Dec 12, 202381.0781.4180.1180.3280.12292,700
Dec 11, 202382.4982.6081.1481.3181.11370,700
Dec 08, 202381.7683.2081.7682.5882.37541,900
Dec 07, 202379.8581.6679.6281.5781.37440,300
Dec 06, 202380.0083.0979.7479.7879.58678,300
Dec 05, 202378.4779.0977.7578.9778.77528,400
Dec 04, 202375.9179.5273.7379.0978.89469,900
Dec 01, 202372.3976.9472.2476.8776.68400,300
Nov 30, 202373.3173.8272.2372.5772.39399,300
Nov 29, 202371.7573.6571.6873.1072.92396,900
Nov 28, 202371.6272.0770.3270.9670.78375,700
Nov 27, 202370.9271.8670.3571.8571.67372,200
Nov 24, 202370.9371.3970.2371.3171.1392,600
Nov 22, 202371.2471.3570.2170.7570.57230,400
Nov 21, 202371.1471.9270.0370.4570.27425,700
Nov 20, 202373.0073.0071.9172.4172.23300,600
Nov 17, 202373.2873.9372.5472.9672.78309,700
Nov 16, 202372.0872.5371.2772.3772.19542,200
Nov 15, 202371.3073.2071.3072.2472.06494,000
Nov 14, 202369.1572.2268.9271.5771.39747,200
Nov 13, 202364.5866.1163.7766.0265.86295,000
Nov 10, 202365.1265.4864.0465.2165.05252,900
Nov 09, 202366.1666.6264.4064.6264.46237,000
Nov 08, 202367.4767.4766.0066.4866.31315,400
Nov 07, 202367.3067.9266.5967.3367.16304,900
Nov 06, 202368.8669.0467.1667.6667.49442,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...