UK markets close in 7 hours 22 minutes

Pinnacle Financial Partners, Inc. (PNFP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.25+1.55 (+2.02%)
At close: 04:00PM EDT
78.25 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202477.6379.9477.1878.2578.25572,400
30 Apr 202478.4078.8376.2476.7076.70619,100
29 Apr 202480.2780.7279.3279.3679.36407,600
26 Apr 202481.0182.2880.0880.2980.29448,300
25 Apr 202481.7482.0080.3481.5381.53598,700
24 Apr 202479.9283.2378.0182.9682.96518,200
23 Apr 202482.9483.9977.9681.3481.341,113,000
22 Apr 202478.8782.5678.8781.4281.42906,800
19 Apr 202478.4680.2478.2379.5079.50699,600
18 Apr 202478.5279.4177.8278.4678.46599,100
17 Apr 202480.0880.3378.3278.3378.33214,200
16 Apr 202479.0079.6878.1878.9578.95289,700
15 Apr 202480.4081.5778.8579.7979.79450,300
12 Apr 202479.3980.0678.8979.9579.95390,900
11 Apr 202480.0980.6478.9880.4680.46309,500
10 Apr 202482.9582.9579.2779.5079.50423,500
09 Apr 202483.3384.7882.8184.4384.43327,000
08 Apr 202482.2083.9882.2083.3083.30211,800
05 Apr 202480.6882.3480.0382.2882.28303,700
04 Apr 202482.9283.9281.1881.2781.27283,600
03 Apr 202481.5582.7381.1181.5781.57376,000
02 Apr 202482.5882.5881.0281.9681.96360,300
01 Apr 202486.5286.5283.5383.5683.56363,800
28 Mar 202485.3886.6584.9685.8885.88237,200
27 Mar 202483.2785.6783.2785.6585.65359,300
26 Mar 202483.4083.5182.8082.9382.93238,400
25 Mar 202483.0284.8283.0283.0483.04578,800
22 Mar 202484.6784.9082.3182.8382.83270,500
21 Mar 202483.5285.1383.5284.6284.62328,200
20 Mar 202479.7283.2779.5382.8882.88274,400
19 Mar 202478.7580.8878.7580.0980.09259,000
18 Mar 202479.4680.1378.5779.2679.26389,800
15 Mar 202479.9681.0679.1179.4079.401,144,400
14 Mar 202481.2482.0779.9880.2680.26361,900
13 Mar 202481.7383.1580.9482.0182.01297,400
12 Mar 202482.8983.6881.6582.2282.22262,500
11 Mar 202483.0284.1282.7083.2783.27467,200
08 Mar 202485.4586.0583.4483.6483.64249,900
07 Mar 202485.7086.6884.5984.7584.75248,300
06 Mar 202483.8285.6481.4084.5184.51434,400
05 Mar 202480.9785.3780.8184.2484.24539,300
04 Mar 202481.3782.4580.1481.3381.33540,100
01 Mar 202481.6581.9879.5380.9080.90504,600
29 Feb 202482.8684.0881.7882.7282.72435,000
28 Feb 202482.6882.9281.2681.3681.36371,500
27 Feb 202483.8284.1982.5083.2883.28390,900
26 Feb 202482.6683.9982.4183.0983.09322,900
23 Feb 202483.3783.9282.5483.2283.22269,600
22 Feb 202484.2184.9183.3483.7483.74191,800
21 Feb 202483.9484.1682.9184.0584.05245,100
20 Feb 202482.9184.7782.9184.2484.24249,000
16 Feb 202484.2085.1283.2984.0984.09296,700
15 Feb 202482.7385.5582.7385.0285.02390,900
14 Feb 202481.4182.4179.8882.3782.37265,300
13 Feb 202480.5482.5778.9480.2380.23603,800
12 Feb 202481.2284.3581.2283.5583.55556,300
09 Feb 202481.1082.1879.6981.6381.63326,300
08 Feb 202480.2081.8080.1680.8480.84410,400
07 Feb 202480.7081.2077.7580.7780.77483,500
06 Feb 202481.6182.2679.9080.4380.43531,100
05 Feb 202481.9582.3980.1081.3681.36743,600
02 Feb 202480.6683.0480.2982.9682.96679,200
01 Feb 202488.0788.5878.9982.5882.581,735,200
01 Feb 20240.22 Dividend
31 Jan 202489.8591.8188.3288.3888.16847,600
30 Jan 202491.1492.3388.0391.8291.59495,300
29 Jan 202489.2791.9389.1591.4891.25784,100
26 Jan 202489.7391.0089.1689.7189.49494,200
25 Jan 202490.5690.9688.6289.6189.39634,300
24 Jan 202488.1290.4087.9089.8889.66939,800
23 Jan 202488.0688.2186.9087.3787.15513,800
22 Jan 202486.9987.8086.1087.7787.55311,600
19 Jan 202483.7285.8083.2685.8085.59302,800
18 Jan 202483.4384.6382.5783.8783.66510,600
17 Jan 202480.4083.4078.4383.2883.071,068,500
16 Jan 202482.7784.0082.0982.8682.65570,500
12 Jan 202485.3786.0083.0584.4684.25410,300
11 Jan 202484.4584.9283.0084.7484.53353,700
10 Jan 202485.3086.3784.5085.7785.56305,200
09 Jan 202485.5486.2585.1585.4885.27274,200
08 Jan 202485.7486.8085.1286.7686.54191,300
05 Jan 202483.9386.9283.9385.9985.78777,000
04 Jan 202483.9385.4783.9384.4284.21394,300
03 Jan 202485.8486.3783.7584.1083.89539,700
02 Jan 202486.1188.5585.6887.5887.36482,500
29 Dec 202387.8287.9586.6387.2287.00449,100
28 Dec 202387.5087.9987.0087.8487.62223,200
27 Dec 202387.7887.9887.0487.6287.40224,400
26 Dec 202386.5688.1385.9987.6187.39305,600
22 Dec 202386.2587.4483.8586.4486.22393,500
21 Dec 202386.3886.9984.3285.4885.27392,600
20 Dec 202387.2987.9185.3185.3685.15550,100
19 Dec 202387.1488.7486.9687.6887.46486,900
18 Dec 202388.4188.4186.4186.8186.59548,100
15 Dec 202389.2590.1686.7587.5987.371,178,700
14 Dec 202387.0790.3286.7689.3489.12777,100
13 Dec 202380.1084.7379.7184.7284.51604,900
12 Dec 202381.0781.4180.1180.3280.12292,700
11 Dec 202382.4982.6081.1481.3181.11370,700
08 Dec 202381.7683.2081.7682.5882.37541,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...