Pinnacle Financial Partners, Inc.PNFPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $96.05 | $96.81 | $94.70 | $95.21 | 1.14M |
| 1/9/2026 | $99.00 | $100.12 | $96.69 | $97.12 | 1.57M |
| 1/8/2026 | $94.57 | $99.72 | $94.57 | $98.57 | 2.29M |
| 1/7/2026 | $96.98 | $98.52 | $95.71 | $95.71 | 2.80M |
| 1/6/2026 | $97.20 | $98.49 | $96.20 | $97.67 | 2.12M |
| 1/5/2026 | $96.28 | $100.50 | $94.52 | $96.95 | 3.68M |
| 1/2/2026 | $95.01 | $99.82 | $92.16 | $95.10 | 2.27M |
| 12/31/2025 | $98.19 | $98.77 | $95.33 | $95.41 | 8.54M |
| 12/30/2025 | $99.66 | $100.09 | $97.53 | $98.00 | 1.30M |
| 12/29/2025 | $100.96 | $101.24 | $98.97 | $99.37 | 835,800 |
| 12/26/2025 | $101.32 | $101.58 | $100.18 | $100.80 | 898,311 |
| 12/24/2025 | $101.37 | $101.63 | $100.87 | $101.30 | 462,739 |
| 12/23/2025 | $101.46 | $102.09 | $100.97 | $101.25 | 875,108 |
| 12/22/2025 | $100.68 | $102.11 | $100.68 | $101.53 | 588,546 |
| 12/19/2025 | $100.25 | $100.95 | $99.75 | $100.64 | 1.92M |
| 12/18/2025 | $100.26 | $101.50 | $99.42 | $99.99 | 722,135 |
| 12/17/2025 | $99.57 | $101.02 | $99.57 | $100.19 | 894,422 |
| 12/16/2025 | $100.94 | $101.36 | $99.31 | $99.78 | 751,900 |
| 12/15/2025 | $100.23 | $101.46 | $99.65 | $100.42 | 1.16M |
| 12/12/2025 | $101.07 | $101.08 | $99.13 | $99.88 | 697,300 |
| 12/11/2025 | $100.44 | $102.24 | $100.30 | $101.06 | 899,900 |
| 12/10/2025 | $96.90 | $100.78 | $96.90 | $99.94 | 1.49M |
| 12/9/2025 | $96.80 | $98.19 | $96.58 | $96.78 | 847,127 |
| 12/8/2025 | $96.24 | $97.30 | $95.59 | $96.80 | 1.29M |
| 12/5/2025 | $95.00 | $96.20 | $95.00 | $95.98 | 789,500 |
| 12/4/2025 | $94.10 | $95.94 | $93.76 | $95.37 | 703,200 |
| 12/3/2025 | $93.06 | $94.89 | $92.53 | $94.10 | 1.08M |
| 12/2/2025 | $93.45 | $94.12 | $92.65 | $92.77 | 1.03M |
| 12/1/2025 | $91.47 | $93.98 | $91.47 | $93.26 | 870,439 |
| 11/28/2025 | $92.11 | $92.43 | $91.50 | $91.68 | 354,322 |
| 11/26/2025 | $92.75 | $93.43 | $91.73 | $91.92 | 909,641 |
| 11/25/2025 | $90.57 | $94.49 | $90.49 | $92.75 | 917,400 |
| 11/24/2025 | $90.31 | $90.66 | $89.44 | $90.16 | 701,600 |
| 11/21/2025 | $87.69 | $91.00 | $87.67 | $90.12 | 809,350 |
| 11/20/2025 | $88.22 | $89.18 | $86.53 | $87.33 | 716,700 |
| 11/19/2025 | $86.05 | $88.17 | $85.94 | $87.84 | 900,800 |
| 11/18/2025 | $83.83 | $86.74 | $83.83 | $86.23 | 979,217 |
| 11/17/2025 | $88.56 | $89.39 | $84.26 | $84.48 | 1.21M |
| 11/14/2025 | $87.49 | $89.61 | $86.65 | $89.18 | 1.32M |
| 11/13/2025 | $87.91 | $89.28 | $87.36 | $87.87 | 926,700 |
| 11/12/2025 | $87.76 | $88.84 | $87.72 | $88.45 | 1.29M |
| 11/11/2025 | $87.18 | $88.22 | $86.00 | $87.47 | 692,800 |
| 11/10/2025 | $86.73 | $87.25 | $85.63 | $86.68 | 867,400 |
| 11/7/2025 | $85.08 | $86.70 | $84.06 | $86.61 | 670,600 |
| 11/6/2025 | $86.44 | $87.05 | $84.89 | $85.40 | 883,128 |
| 11/5/2025 | $85.82 | $87.38 | $85.06 | $86.43 | 705,400 |
| 11/4/2025 | $85.46 | $85.97 | $84.05 | $85.71 | 780,745 |
| 11/3/2025 | $84.76 | $85.76 | $83.74 | $85.71 | 883,022 |
| 10/31/2025 | $84.23 | $85.50 | $83.48 | $85.21 | 1.04M |
| 10/30/2025 | $84.13 | $86.05 | $83.95 | $84.66 | 1.08M |
| 10/29/2025 | $85.30 | $85.99 | $83.57 | $84.38 | 1.10M |
| 10/28/2025 | $86.89 | $86.89 | $85.38 | $86.07 | 870,100 |
| 10/27/2025 | $88.99 | $89.31 | $86.85 | $86.95 | 1.10M |
| 10/24/2025 | $87.83 | $88.82 | $87.43 | $88.26 | 739,940 |
| 10/23/2025 | $87.33 | $87.78 | $86.37 | $86.91 | 916,000 |
| 10/22/2025 | $88.65 | $89.24 | $86.98 | $87.43 | 847,518 |
| 10/21/2025 | $87.85 | $88.47 | $87.18 | $88.43 | 1.09M |
| 10/20/2025 | $87.35 | $88.67 | $86.57 | $88.14 | 1.22M |
| 10/17/2025 | $85.18 | $87.45 | $84.82 | $87.02 | 2.44M |
| 10/16/2025 | $90.54 | $91.06 | $83.70 | $84.74 | 3.12M |
| 10/15/2025 | $91.90 | $92.65 | $88.79 | $90.09 | 1.71M |