NYSE - Nasdaq Real Time Price
USD
Pinnacle Financial Partners, Inc. (PNFP)
100.98
-0.01
(-0.01%)
As of 11:00:19 AM EST. Market Open.
Trade PNFP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
100.34
101.80
100.07
100.84
100.84
111,067
Nov 5, 2026
105.99
107.10
101.03
101.49
101.49
967,900
Nov 4, 2026
105.66
107.09
103.09
104.26
104.26
1,349,000
Nov 3, 2026
104.09
104.99
102.75
102.90
102.90
1,471,600
Nov 2, 2026
102.46
105.24
102.23
104.32
104.32
1,135,300
Oct 30, 2026
103.06
103.07
100.64
101.66
101.66
1,349,900
Oct 29, 2026
100.27
101.84
100.27
101.71
101.71
1,109,200
Oct 28, 2026
99.95
100.51
98.54
99.48
99.48
711,400
Oct 27, 2026
101.13
101.13
99.59
99.73
99.73
890,100
Oct 26, 2026
101.51
101.90
100.30
100.31
100.31
928,400
Oct 23, 2026
101.46
102.09
100.00
100.35
100.35
1,698,200
Oct 22, 2026
98.09
100.59
97.80
100.46
100.46
2,124,500
Oct 21, 2026
96.00
98.70
94.46
98.21
98.21
2,348,200
Oct 20, 2026
94.10
96.26
94.10
95.29
95.29
1,236,100
Oct 19, 2026
94.46
94.90
93.84
93.90
93.90
716,300
Oct 16, 2026
95.03
96.42
94.10
94.72
94.72
705,700
Oct 15, 2026
93.47
94.87
92.56
94.39
94.39
754,700
Oct 14, 2026
91.73
93.07
91.59
92.85
92.85
770,100
Oct 13, 2026
94.87
96.09
93.01
93.53
93.53
940,500
Oct 12, 2026
94.00
95.11
93.51
94.51
94.51
615,600
Oct 9, 2026
94.34
94.63
93.44
93.99
93.99
590,800
Oct 8, 2026
92.57
94.76
92.33
94.67
94.67
1,002,800
Oct 7, 2026
94.88
94.93
92.03
93.09
93.09
1,419,800
Oct 6, 2026
96.38
97.87
95.93
96.14
96.14
1,443,300
Oct 5, 2026
95.90
97.08
95.01
96.02
96.02
1,473,000
Oct 2, 2026
95.60
96.99
94.93
96.09
96.09
1,701,400
Oct 1, 2026
92.93
95.07
91.40
94.63
94.63
1,698,300
Sep 30, 2026
94.79
95.43
93.19
93.61
93.61
1,225,200
Sep 29, 2026
93.54
93.73
92.10
93.52
93.52
1,211,400
Sep 28, 2026
95.14
95.14
93.37
93.46
93.46
808,700
Sep 25, 2026
94.40
95.59
94.03
94.97
94.97
842,000
Sep 24, 2026
93.72
94.07
92.28
93.88
93.88
842,600
Sep 23, 2026
94.65
95.20
93.35
93.40
93.40
973,700
Sep 22, 2026
97.42
98.52
94.58
94.60
94.60
1,100,100
Sep 21, 2026
97.50
97.69
96.16
96.49
96.49
776,200
Sep 18, 2026
96.41
97.25
95.38
96.75
96.75
2,910,700
Sep 17, 2026
97.20
97.39
95.02
96.77
96.77
1,162,400
Sep 16, 2026
99.42
99.97
94.60
96.07
96.07
939,500
Sep 15, 2026
100.31
100.91
99.09
99.34
99.34
590,900
Sep 14, 2026
99.35
101.08
99.12
100.09
100.09
788,500
Sep 11, 2026
100.00
100.43
97.60
99.27
99.27
983,600
Sep 10, 2026
99.23
99.71
97.94
99.14
99.14
810,500
Sep 9, 2026
100.25
100.60
98.99
99.13
99.13
856,700
Sep 8, 2026
101.45
102.05
100.19
100.71
100.71
793,100
Sep 4, 2026
100.95
101.97
99.41
101.01
101.01
534,000
Sep 3, 2026
100.55
101.79
100.23
101.37
101.37
724,000
Sep 2, 2026
98.27
101.49
98.11
100.09
100.09
1,335,700
Sep 1, 2026
99.73
100.44
96.71
97.03
97.03
1,335,100
Aug 31, 2026
100.81
101.71
99.11
99.97
99.97
1,011,000
Aug 28, 2026
101.54
102.41
100.52
101.09
101.09
916,800
Aug 27, 2026
100.98
101.83
99.80
100.98
100.98
1,031,700
Aug 26, 2026
101.06
102.21
101.00
101.58
101.58
732,200
Aug 25, 2026
101.52
101.52
100.25
100.77
100.77
881,000
Aug 24, 2026
102.06
103.38
101.32
101.34
101.34
704,600
Aug 21, 2026
102.69
103.48
101.03
102.26
102.26
684,000
Aug 20, 2026
101.47
102.50
100.94
101.99
101.99
1,033,200
Aug 19, 2026
104.61
104.81
101.40
101.67
101.67
930,900
Aug 18, 2026
107.40
107.51
104.46
104.53
104.53
1,115,000
Aug 17, 2026
107.57
108.40
107.02
107.35
107.35
773,100
Aug 14, 2026
106.81
108.09
106.36
108.01
108.01
685,900
Aug 13, 2026
107.39
108.16
106.80
107.14
107.14
701,300
Aug 12, 2026
105.79
107.01
105.00
106.83
106.83
860,000
Aug 11, 2026
104.67
106.36
104.45
105.70
105.70
777,800
Aug 10, 2026
103.52
105.10
103.52
104.55
104.55
824,700
Aug 7, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
105.73
107.52
104.63
104.68
104.68
969,500
Aug 6, 2026
108.00
108.44
105.94
106.43
105.93
913,300
Aug 5, 2026
109.74
110.00
107.25
107.35
106.85
1,310,400
Aug 4, 2026
107.40
110.33
107.11
109.03
108.52
1,186,400
Aug 3, 2026
105.13
107.95
105.13
107.54
107.03
1,112,700
Jul 31, 2026
105.20
105.61
104.54
105.23
104.74
1,007,600
Jul 30, 2026
105.18
105.44
104.28
104.84
104.35
871,500
Jul 29, 2026
104.02
106.63
103.09
104.74
104.25
1,617,200
Jul 28, 2026
103.03
106.49
101.00
105.25
104.76
1,908,700
Jul 27, 2026
102.99
104.30
102.64
103.06
102.58
1,878,400
Jul 24, 2026
99.62
102.84
98.00
102.60
102.12
1,818,100
Jul 23, 2026
95.75
99.90
94.36
99.81
99.34
2,704,500
Jul 22, 2026
97.34
97.65
96.30
97.36
96.90
1,304,900
Jul 21, 2026
99.33
99.69
96.48
96.79
96.34
1,439,700
Jul 20, 2026
101.07
101.09
99.28
99.40
98.93
960,200
Jul 17, 2026
102.57
102.72
100.40
101.05
100.58
1,217,800
Jul 16, 2026
100.19
103.83
100.19
103.28
102.79
1,546,500
Jul 15, 2026
101.01
101.85
99.67
99.81
99.34
1,429,000
Jul 14, 2026
99.87
101.20
99.06
100.63
100.16
819,900
Jul 13, 2026
100.35
100.89
99.40
100.14
99.67
996,700
Jul 10, 2026
100.86
101.00
99.56
100.47
100.00
591,500
Jul 9, 2026
98.22
101.25
97.85
100.37
99.90
826,000
Jul 8, 2026
99.81
100.16
96.82
97.81
97.35
1,245,500
Jul 7, 2026
100.28
101.28
99.55
100.78
100.31
898,400
Jul 6, 2026
98.66
100.30
97.46
100.28
99.81
758,900
Jul 2, 2026
101.84
101.84
98.12
99.50
99.03
1,133,100
Jul 1, 2026
101.48
102.61
100.16
100.82
100.35
1,393,000
Jun 30, 2026
100.34
101.39
100.02
100.88
100.41
1,275,300
Jun 29, 2026
101.04
101.50
99.90
100.76
100.29
1,314,700
Jun 26, 2026
99.00
101.48
98.11
101.04
100.57
2,514,900
Jun 25, 2026
97.84
98.96
96.59
98.70
98.24
1,061,100
Jun 24, 2026
96.13
97.76
95.93
97.02
96.56
1,770,500
Jun 23, 2026
96.38
96.99
95.51
96.03
95.58
1,407,900
Jun 22, 2026
96.11
97.91
95.77
96.47
96.02
1,215,700
Jun 18, 2026
96.26
98.23
95.28
96.12
95.67
1,833,500
Jun 17, 2026
98.09
99.26
94.66
95.58
95.13
1,432,100
Jun 16, 2026
97.42
98.35
96.88
98.25
97.79
2,270,400
Jun 15, 2026
97.89
99.09
95.85
96.08
95.63
1,694,800
Jun 12, 2026
94.57
96.42
93.75
96.36
95.91
1,234,600
Jun 11, 2026
93.76
94.30
91.74
93.74
93.30
1,547,200
Jun 10, 2026
94.48
96.50
92.77
93.11
92.67
1,816,900
Jun 9, 2026
96.77
99.28
93.75
95.20
94.75
1,491,200
Jun 8, 2026
96.32
97.45
95.63
96.49
96.04
1,281,900
Jun 5, 2026
96.34
97.42
95.53
96.31
95.86
1,051,000
Jun 4, 2026
95.52
97.12
95.09
96.39
95.94
1,090,900
Jun 3, 2026
95.90
96.63
93.14
93.50
93.06
1,667,300
Jun 2, 2026
95.60
97.00
95.06
96.36
95.91
957,400
Jun 1, 2026
96.89
97.52
95.02
95.61
95.16
1,003,600
May 29, 2026
96.65
98.28
96.30
97.74
97.28
2,606,200
May 28, 2026
97.38
97.97
96.55
96.99
96.53
674,300
May 27, 2026
98.63
99.33
97.71
97.96
97.50
616,300
May 26, 2026
97.70
99.23
97.70
98.56
98.10
1,065,600
May 22, 2026
97.35
98.06
96.83
97.15
96.69
689,700
May 21, 2026
95.89
97.47
95.35
97.33
96.87
649,600
May 20, 2026
96.25
97.04
92.66
96.79
96.34
899,000
May 19, 2026
94.52
95.04
93.29
94.33
93.89
641,900
May 18, 2026
94.33
95.62
94.01
94.80
94.35
903,300
May 15, 2026
95.56
95.56
92.87
94.02
93.58
869,300
May 14, 2026
95.22
96.25
94.41
95.44
94.99
865,600
May 13, 2026
95.91
96.58
93.65
94.30
93.86
1,319,300
May 12, 2026
96.74
97.04
94.54
96.48
96.03
932,900
May 11, 2026
98.20
98.20
96.18
96.53
96.08
1,047,500
May 8, 2026
98.93
99.72
97.34
97.89
97.43
882,500
May 7, 2026
99.65
100.74
98.24
98.66
98.20
1,046,400
May 6, 2026
99.94
101.25
99.42
99.67
99.20
1,459,100
May 5, 2026
97.84
99.25
97.69
99.01
98.54
1,080,800
May 4, 2026
97.85
99.51
97.21
97.77
97.31
1,226,500
May 1, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
98.50
99.46
97.49
98.64
98.18
936,100
Apr 30, 2026
97.13
99.75
96.99
98.94
97.98
939,200
Apr 29, 2026
99.35
99.43
97.13
97.71
96.76
1,365,200
Apr 28, 2026
99.28
99.93
98.07
98.90
97.94
1,695,000
Apr 27, 2026
95.49
98.56
95.14
98.20
97.24
3,773,900
Apr 24, 2026
99.08
99.39
95.33
95.84
94.91
1,435,800
Apr 23, 2026
96.69
99.54
95.03
99.08
98.12
2,085,700
Apr 22, 2026
97.90
97.90
95.26
95.73
94.80
1,546,700
Apr 21, 2026
98.09
99.29
96.94
97.42
96.47
1,157,400
Apr 20, 2026
96.52
99.23
96.52
98.38
97.42
1,722,300
Apr 17, 2026
94.67
97.95
94.67
97.06
96.12
1,620,900
Apr 16, 2026
93.94
94.30
92.86
93.14
92.23
847,100
Apr 15, 2026
93.97
95.22
93.28
93.99
93.08
1,342,700
Apr 14, 2026
92.47
94.37
91.66
93.71
92.80
1,347,900
Apr 13, 2026
91.95
93.02
90.88
92.85
91.95
1,425,100
Apr 10, 2026
93.20
93.30
92.21
92.52
91.62
903,500
Apr 9, 2026
90.51
93.98
90.51
93.59
92.68
1,727,600
Apr 8, 2026
91.00
93.31
90.70
91.09
90.20
2,080,300
Apr 7, 2026
88.64
89.34
87.63
88.31
87.45
1,488,700
Apr 6, 2026
87.41
88.53
87.01
88.23
87.37
799,500
Apr 2, 2026
85.54
88.16
85.24
87.47
86.62
1,053,700
Apr 1, 2026
87.30
88.45
86.85
87.85
87.00
2,107,100
Mar 31, 2026
85.23
86.84
84.16
86.14
85.30
1,317,600
Mar 30, 2026
83.58
84.54
82.44
83.65
82.84
1,051,300
Mar 27, 2026
84.09
84.40
82.73
82.95
82.14
1,000,200
Mar 26, 2026
83.90
84.99
83.63
84.68
83.86
1,409,000
Mar 25, 2026
84.80
85.98
83.35
84.86
84.03
901,400
Mar 24, 2026
82.58
85.37
82.58
84.10
83.28
1,555,500
Mar 23, 2026
85.63
86.05
83.81
83.85
83.03
1,337,300
Mar 20, 2026
83.00
83.69
82.34
83.18
82.37
4,024,100
Mar 19, 2026
81.87
83.51
81.08
82.94
82.13
1,314,200
Mar 18, 2026
82.71
83.62
82.03
82.10
81.30
1,520,100
Mar 17, 2026
84.59
85.22
82.96
83.16
82.35
1,263,600
Mar 16, 2026
83.78
85.10
83.30
83.33
82.52
1,770,200
Mar 13, 2026
84.12
84.92
82.75
82.89
82.08
1,057,400
Mar 12, 2026
83.18
84.30
82.53
83.55
82.74
1,594,900
Mar 11, 2026
85.75
86.18
83.11
85.13
84.30
1,369,300
Mar 10, 2026
87.50
89.33
85.65
86.50
85.66
1,533,700
Mar 9, 2026
87.17
88.22
84.15
87.29
86.44
1,907,200
Mar 6, 2026
88.00
88.91
86.01
88.59
87.73
1,359,500
Mar 5, 2026
90.50
91.60
89.81
90.61
89.73
987,500
Mar 4, 2026
91.28
92.38
90.00
91.51
90.62
2,732,400
Mar 3, 2026
90.45
92.49
88.44
91.23
90.34
1,450,600
Mar 2, 2026
88.56
93.30
87.77
92.67
91.77
1,456,000
Feb 27, 2026
93.74
94.64
88.50
90.76
89.88
2,984,100
Feb 26, 2026
95.48
97.80
94.68
96.11
95.18
1,164,200
Feb 25, 2026
95.03
96.74
94.30
95.37
94.44
1,207,600
Feb 24, 2026
94.22
95.12
93.50
94.17
93.25
1,115,000
Feb 23, 2026
101.30
101.50
94.42
94.67
93.75
1,432,600
Feb 20, 2026
99.70
101.24
98.15
100.96
99.98
1,550,400
Feb 19, 2026
98.00
99.21
97.13
99.13
98.17
1,079,100
Feb 18, 2026
96.81
99.11
96.81
98.75
97.79
1,534,100
Feb 17, 2026
97.06
98.57
95.41
96.44
95.50
1,230,900
Feb 13, 2026
94.30
96.78
93.46
96.13
95.19
1,410,100
Feb 12, 2026
98.28
99.50
92.74
95.12
94.19
1,868,100
Feb 11, 2026
100.50
101.95
97.39
97.81
96.86
1,540,000
Feb 10, 2026
100.82
102.00
98.64
99.55
98.58
1,143,200
Feb 9, 2026
101.52
102.64
101.05
101.26
100.27
1,287,700
Feb 6, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
101.25
103.29
101.15
102.26
101.27
1,273,900
Feb 5, 2026
101.54
103.05
100.32
100.70
99.23
1,459,800
Feb 4, 2026
99.50
103.05
99.14
101.96
100.47
1,698,200
Feb 3, 2026
98.13
100.00
97.27
99.00
97.55
1,624,900
Feb 2, 2026
94.83
98.73
94.83
98.13
96.69
2,562,800
Jan 30, 2026
94.95
95.50
93.65
95.09
93.70
1,526,300
Jan 29, 2026
94.07
95.44
93.53
94.97
93.58
1,831,600
Jan 28, 2026
95.61
95.87
93.37
93.77
92.40
2,498,500
Jan 27, 2026
96.31
97.07
95.15
95.30
93.90
1,763,400
Jan 26, 2026
97.14
97.92
94.30
95.90
94.50
2,373,100
Jan 23, 2026
96.41
98.64
95.82
97.06
95.64
1,841,300
Jan 22, 2026
101.73
107.00
97.38
97.55
96.12
2,945,900
Jan 21, 2026
98.21
102.70
98.21
101.72
100.23
1,976,200
Jan 20, 2026
97.44
98.77
96.83
97.27
95.85
1,827,900
Jan 16, 2026
98.00
98.90
97.59
98.44
97.00
1,390,200
Jan 15, 2026
96.03
99.18
96.03
97.65
96.22
1,400,300
Jan 14, 2026
94.68
96.44
94.19
96.05
94.64
978,900
Jan 13, 2026
95.34
96.03
93.40
95.25
93.86
1,691,500
Jan 12, 2026
96.05
96.81
94.70
95.21
93.82
1,142,300
Jan 9, 2026
99.00
100.12
96.69
97.12
95.70
1,565,700
Jan 8, 2026
94.57
99.72
94.57
98.57
97.13
2,292,200
Jan 7, 2026
96.98
98.52
95.71
95.71
94.31
2,802,000
Jan 6, 2026
97.20
98.49
96.20
97.67
96.24
2,122,100
Jan 5, 2026
96.28
100.50
94.52
96.95
95.53
3,682,700
Jan 2, 2026
95.01
99.82
92.16
95.10
93.71
2,265,600
Dec 31, 2025
98.19
98.77
95.33
95.41
94.01
8,544,800
Dec 30, 2025
99.66
100.09
97.53
98.00
96.56
1,297,300
Dec 29, 2025
100.96
101.24
98.97
99.37
97.91
835,800
Dec 26, 2025
101.32
101.58
100.18
100.80
99.32
898,300
Dec 24, 2025
101.37
101.63
100.87
101.30
99.82
462,700
Dec 23, 2025
101.46
102.09
100.97
101.25
99.77
875,100
Dec 22, 2025
100.68
102.11
100.68
101.53
100.04
588,500
Dec 19, 2025
100.25
100.95
99.75
100.64
99.17
1,921,100
Dec 18, 2025
100.26
101.50
99.42
99.99
98.53
722,100
Dec 17, 2025
99.57
101.02
99.57
100.19
98.72
894,400
Dec 16, 2025
100.94
101.36
99.31
99.78
98.32
751,900
Dec 15, 2025
100.23
101.46
99.65
100.42
98.95
1,160,300
Dec 12, 2025
101.07
101.08
99.13
99.88
98.42
697,300
Dec 11, 2025
100.44
102.24
100.30
101.06
99.58
899,900
Dec 10, 2025
96.90
100.78
96.90
99.94
98.48
1,491,700
Dec 9, 2025
96.80
98.19
96.58
96.78
95.36
847,100
Dec 8, 2025
96.24
97.30
95.59
96.80
95.38
1,291,000
Dec 5, 2025
95.00
96.20
95.00
95.98
94.57
789,500
Dec 4, 2025
94.10
95.94
93.76
95.37
93.97
703,200
Dec 3, 2025
93.06
94.89
92.53
94.10
92.72
1,076,300
Dec 2, 2025
93.45
94.12
92.65
92.77
91.41
1,030,300
Dec 1, 2025
91.47
93.98
91.47
93.26
91.89
870,400
Nov 28, 2025
92.11
92.43
91.50
91.68
90.34
354,300
Nov 26, 2025
92.75
93.43
91.73
91.92
90.57
909,500
Nov 25, 2025
90.57
94.49
90.49
92.75
91.39
917,400
Nov 24, 2025
90.31
90.66
89.44
90.16
88.84
701,600
Nov 21, 2025
87.69
91.00
87.67
90.12
88.80
809,300
Nov 20, 2025
88.22
89.18
86.53
87.33
86.05
716,700
Nov 19, 2025
86.05
88.17
85.94
87.84
86.55
900,800
Nov 18, 2025
83.83
86.74
83.83
86.23
84.97
979,200
Nov 17, 2025
88.56
89.39
84.26
84.48
83.24
1,210,200
Nov 14, 2025
87.49
89.61
86.65
89.18
87.87
1,317,200
Nov 13, 2025
87.91
89.28
87.36
87.87
86.58
926,700
Nov 12, 2025
87.76
88.84
87.72
88.45
87.15
1,293,400
Nov 11, 2025
87.18
88.22
86.00
87.47
86.19
692,800
Nov 10, 2025
86.73
87.25
85.63
86.68
85.41
867,400
Nov 7, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
85.08
86.70
84.06
86.61
85.34
670,600
Nov 6, 2025
86.44
87.05
84.89
85.40
83.91
883,100
