Pinnacle Financial Partners, Inc.PNFPPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $25.06 | $25.39 | $24.99 | $25.38 | 12,137 |
| 1/9/2026 | $24.97 | $25.09 | $24.97 | $25.06 | 5,069 |
| 1/8/2026 | $24.97 | $25.09 | $24.97 | $25.01 | 7,972 |
| 1/7/2026 | $24.89 | $25.20 | $24.89 | $24.93 | 18,705 |
| 1/6/2026 | $25.13 | $25.13 | $24.08 | $24.84 | 44,156 |
| 1/5/2026 | $25.02 | $25.02 | $25.02 | $25.02 | - |
| 1/2/2026 | $25.02 | $25.02 | $25.02 | $25.02 | - |
| 12/31/2025 | $25.09 | $25.10 | $24.81 | $25.02 | 15,800 |
| 12/30/2025 | $25.10 | $25.10 | $25.10 | $25.10 | 1,034 |
| 12/29/2025 | $25.00 | $25.11 | $25.00 | $25.04 | 10,230 |
| 12/26/2025 | $25.26 | $25.30 | $25.05 | $25.11 | 6,600 |
| 12/24/2025 | $25.07 | $25.09 | $25.00 | $25.00 | 2,008 |
| 12/23/2025 | $25.06 | $25.14 | $25.00 | $25.00 | 3,700 |
| 12/22/2025 | $25.17 | $25.17 | $24.95 | $25.00 | 14,600 |
| 12/19/2025 | $25.10 | $25.10 | $25.00 | $25.01 | 11,000 |
| 12/18/2025 | $25.01 | $25.21 | $25.01 | $25.01 | 15,406 |
| 12/17/2025 | $25.00 | $25.27 | $25.00 | $25.17 | 9,526 |
| 12/16/2025 | $25.00 | $25.07 | $25.00 | $25.00 | 28,428 |
| 12/15/2025 | $25.00 | $25.02 | $25.00 | $25.00 | 3,939 |
| 12/12/2025 | $25.00 | $25.17 | $25.00 | $25.00 | 5,419 |
| 12/11/2025 | $25.02 | $25.04 | $24.80 | $25.04 | 17,300 |
| 12/10/2025 | $25.15 | $25.15 | $24.95 | $24.96 | 8,806 |
| 12/9/2025 | $25.02 | $25.08 | $24.95 | $24.95 | 7,000 |
| 12/8/2025 | $25.00 | $25.09 | $24.90 | $24.91 | 12,400 |
| 12/5/2025 | $25.00 | $25.12 | $24.95 | $24.97 | 3,700 |
| 12/4/2025 | $25.08 | $25.10 | $24.95 | $25.10 | 7,616 |
| 12/3/2025 | $25.17 | $25.17 | $25.17 | $25.17 | 1,600 |
| 12/2/2025 | $25.15 | $25.20 | $24.95 | $25.08 | 4,800 |
| 12/1/2025 | $25.13 | $25.71 | $25.13 | $25.28 | 14,728 |
| 11/28/2025 | $25.10 | $25.15 | $24.90 | $25.00 | 5,445 |
| 11/26/2025 | $25.10 | $25.15 | $24.93 | $25.03 | 9,500 |
| 11/25/2025 | $24.90 | $24.94 | $24.85 | $24.86 | 6,300 |
| 11/24/2025 | $24.87 | $24.97 | $24.81 | $24.94 | 26,948 |
| 11/21/2025 | $24.99 | $24.99 | $24.80 | $24.82 | 11,500 |
| 11/20/2025 | $24.94 | $24.99 | $24.87 | $24.99 | 5,745 |
| 11/19/2025 | $24.89 | $25.03 | $24.89 | $25.01 | 6,439 |
| 11/18/2025 | $24.90 | $25.20 | $24.90 | $25.20 | 7,510 |
| 11/17/2025 | $24.92 | $25.04 | $24.91 | $24.96 | 4,114 |
| 11/14/2025 | $24.89 | $24.90 | $24.75 | $24.90 | 12,100 |
| 11/13/2025 | $25.10 | $25.19 | $25.10 | $25.13 | 10,200 |
| 11/12/2025 | $25.14 | $25.14 | $25.10 | $25.12 | 5,000 |
| 11/11/2025 | $25.21 | $25.22 | $25.12 | $25.14 | 4,212 |
| 11/10/2025 | $25.11 | $25.29 | $25.10 | $25.10 | 4,007 |
| 11/7/2025 | $25.07 | $25.25 | $25.07 | $25.09 | 3,615 |
| 11/6/2025 | $25.06 | $25.23 | $25.05 | $25.15 | 12,000 |
| 11/5/2025 | $25.07 | $25.20 | $25.06 | $25.07 | 17,500 |
| 11/4/2025 | $25.08 | $25.12 | $25.05 | $25.07 | 8,511 |
| 11/3/2025 | $25.07 | $25.25 | $25.06 | $25.09 | 6,300 |
| 10/31/2025 | $25.06 | $25.22 | $25.06 | $25.22 | 7,641 |
| 10/30/2025 | $25.06 | $25.13 | $25.04 | $25.11 | 13,933 |
| 10/29/2025 | $25.15 | $25.29 | $25.06 | $25.09 | 32,313 |
| 10/28/2025 | $25.18 | $25.23 | $25.15 | $25.15 | 2,900 |
| 10/27/2025 | $25.30 | $25.30 | $25.06 | $25.20 | 3,500 |
| 10/24/2025 | $25.10 | $25.20 | $25.07 | $25.10 | 12,383 |
| 10/23/2025 | $25.05 | $25.24 | $25.04 | $25.19 | 7,426 |
| 10/22/2025 | $25.16 | $25.29 | $25.08 | $25.16 | 4,800 |
| 10/21/2025 | $25.15 | $25.15 | $25.09 | $25.09 | 19,522 |
| 10/20/2025 | $25.06 | $25.20 | $25.06 | $25.13 | 7,214 |
| 10/17/2025 | $25.20 | $25.23 | $25.07 | $25.07 | 1,523 |
| 10/16/2025 | $25.23 | $25.23 | $25.04 | $25.10 | 3,600 |