PNFP(PNFP)
PNFP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $92.57 | $94.76 | $92.33 | $94.67 | 1.00M |
| 10/7/2026 | $94.88 | $94.93 | $92.03 | $93.09 | 1.42M |
| 10/6/2026 | $96.38 | $97.87 | $95.93 | $96.14 | 1.44M |
| 10/5/2026 | $95.90 | $97.08 | $95.01 | $96.02 | 1.47M |
| 10/2/2026 | $95.60 | $96.99 | $94.93 | $96.09 | 1.70M |
| 10/1/2026 | $92.93 | $95.07 | $91.40 | $94.63 | 1.70M |
| 9/30/2026 | $94.79 | $95.43 | $93.19 | $93.61 | 1.23M |
| 9/29/2026 | $93.54 | $93.73 | $92.10 | $93.52 | 1.21M |
| 9/28/2026 | $95.14 | $95.14 | $93.37 | $93.46 | 808,728 |
| 9/25/2026 | $94.40 | $95.59 | $94.03 | $94.97 | 842,038 |
| 9/24/2026 | $93.72 | $94.07 | $92.28 | $93.88 | 842,607 |
| 9/23/2026 | $94.65 | $95.20 | $93.35 | $93.40 | 973,826 |
| 9/22/2026 | $97.42 | $98.52 | $94.58 | $94.60 | 1.10M |
| 9/21/2026 | $97.50 | $97.69 | $96.16 | $96.49 | 776,206 |
| 9/18/2026 | $96.41 | $97.25 | $95.38 | $96.75 | 2.91M |
| 9/17/2026 | $97.20 | $97.39 | $95.02 | $96.77 | 1.16M |
| 9/16/2026 | $99.42 | $99.97 | $94.60 | $96.07 | 939,768 |
| 9/15/2026 | $100.31 | $100.91 | $99.09 | $99.34 | 590,900 |
| 9/14/2026 | $99.35 | $101.08 | $99.12 | $100.09 | 788,547 |
| 9/11/2026 | $100.00 | $100.43 | $97.60 | $99.27 | 983,646 |
| 9/10/2026 | $99.23 | $99.71 | $97.94 | $99.14 | 810,518 |
| 9/9/2026 | $100.25 | $100.60 | $98.99 | $99.13 | 856,765 |
| 9/8/2026 | $101.45 | $102.05 | $100.19 | $100.71 | 793,128 |
| 9/4/2026 | $100.95 | $101.97 | $99.41 | $101.01 | 534,000 |
| 9/3/2026 | $100.55 | $101.79 | $100.23 | $101.37 | 724,040 |
| 9/2/2026 | $98.27 | $101.49 | $98.11 | $100.09 | 1.34M |
| 9/1/2026 | $99.73 | $100.44 | $96.71 | $97.03 | 1.34M |
| 8/31/2026 | $100.81 | $101.71 | $99.11 | $99.97 | 1.01M |
| 8/28/2026 | $101.54 | $102.41 | $100.52 | $101.09 | 916,800 |
| 8/27/2026 | $100.98 | $101.83 | $99.80 | $100.98 | 1.03M |
| 8/26/2026 | $101.06 | $102.21 | $101.00 | $101.58 | 732,200 |
| 8/25/2026 | $101.52 | $101.52 | $100.25 | $100.77 | 881,148 |
| 8/24/2026 | $102.06 | $103.38 | $101.32 | $101.34 | 704,845 |
| 8/21/2026 | $102.69 | $103.48 | $101.03 | $102.26 | 684,000 |
| 8/20/2026 | $101.47 | $102.50 | $100.94 | $101.99 | 1.03M |
| 8/19/2026 | $104.61 | $104.81 | $101.40 | $101.67 | 930,917 |
| 8/18/2026 | $107.40 | $107.51 | $104.46 | $104.53 | 1.11M |
| 8/17/2026 | $107.57 | $108.40 | $107.02 | $107.35 | 773,100 |
| 8/14/2026 | $106.81 | $108.09 | $106.36 | $108.01 | 685,920 |
| 8/13/2026 | $107.39 | $108.16 | $106.80 | $107.14 | 701,300 |
| 8/12/2026 | $105.79 | $107.01 | $105.00 | $106.83 | 860,018 |
| 8/11/2026 | $104.67 | $106.36 | $104.45 | $105.70 | 777,800 |
| 8/10/2026 | $103.52 | $105.10 | $103.52 | $104.55 | 824,702 |
| 8/7/2026 | $105.73 | $107.52 | $104.63 | $104.68 | 969,512 |
| 8/6/2026 | $108.00 | $108.44 | $105.94 | $106.43 | 913,300 |
| 8/5/2026 | $109.74 | $110.00 | $107.25 | $107.35 | 1.31M |
| 8/4/2026 | $107.40 | $110.33 | $107.11 | $109.03 | 1.19M |
| 8/3/2026 | $105.13 | $107.95 | $105.13 | $107.54 | 1.11M |
| 7/31/2026 | $105.20 | $105.61 | $104.54 | $105.23 | 1.01M |
| 7/30/2026 | $105.18 | $105.44 | $104.28 | $104.84 | 871,516 |
| 7/29/2026 | $104.02 | $106.63 | $103.09 | $104.74 | 1.62M |
| 7/28/2026 | $103.03 | $106.49 | $101.00 | $105.25 | 1.91M |
| 7/27/2026 | $102.99 | $104.30 | $102.64 | $103.06 | 1.88M |
| 7/24/2026 | $99.62 | $102.84 | $98.00 | $102.60 | 1.82M |
| 7/23/2026 | $95.75 | $99.90 | $94.36 | $99.81 | 2.70M |
| 7/22/2026 | $97.34 | $97.65 | $96.30 | $97.36 | 1.30M |
| 7/21/2026 | $99.33 | $99.69 | $96.48 | $96.79 | 1.44M |
| 7/20/2026 | $101.07 | $101.09 | $99.28 | $99.40 | 960,200 |
| 7/17/2026 | $102.57 | $102.72 | $100.40 | $101.05 | 1.22M |
| 7/16/2026 | $100.19 | $103.83 | $100.19 | $103.28 | 1.55M |
| 7/15/2026 | $101.01 | $101.85 | $99.67 | $99.81 | 1.43M |
| 7/14/2026 | $99.87 | $101.20 | $99.06 | $100.63 | 819,900 |
| 7/13/2026 | $100.35 | $100.89 | $99.40 | $100.14 | 996,730 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
