Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Pinnacle Financial Partners, Inc. (PNFPP)

24.48
+0.12
+(0.51%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202524.5924.5924.4024.4824.488,800
May 6, 202524.5924.5924.2624.3824.385,100
May 5, 202524.6024.7624.3224.3524.355,500
May 2, 202524.3324.7524.2124.5624.5619,200
May 1, 202524.4024.4024.3024.4024.405,400
Apr 30, 202524.2024.4024.2024.4024.4021,800
Apr 29, 202524.0524.4024.0524.3124.317,700
Apr 28, 202524.2824.5024.0024.1424.149,300
Apr 25, 202524.5124.5124.3324.4024.408,900
Apr 24, 202524.3524.5824.3424.4124.417,400
Apr 23, 202524.5424.7024.3024.3024.3013,000
Apr 22, 202524.3324.9524.2724.4624.464,700
Apr 21, 202524.2924.8024.2124.2124.2115,900
Apr 17, 202524.3024.6124.2524.2624.2623,700
Apr 16, 202524.2224.3924.0524.3024.3013,800
Apr 15, 202524.1024.4024.0624.2724.2714,200
Apr 14, 202524.0324.1724.0124.0524.055,300
Apr 11, 202524.2024.2023.9923.9923.9911,500
Apr 10, 202523.9324.2223.8824.1224.126,800
Apr 9, 202524.1824.2023.7623.8323.8319,300
Apr 8, 202524.3224.4423.9223.9323.9333,700
Apr 7, 202524.0024.3324.0024.1924.1932,000
Apr 4, 202524.1124.4024.1024.2624.2633,500
Apr 3, 202524.2424.5924.1124.3924.3924,600
Apr 2, 202524.2824.5924.2324.3524.3518,100
Apr 1, 202524.2724.3724.1724.2924.2933,100
Mar 31, 202524.4924.7024.1024.1024.1047,800
Mar 28, 202524.4924.6724.4924.5824.586,200
Mar 27, 202524.6924.7524.4324.4324.4319,200
Mar 26, 202524.8024.8924.6924.7624.768,400
Mar 25, 202524.9024.9024.9024.9024.90600
Mar 24, 202524.8224.8924.7524.7524.757,300
Mar 21, 202524.8224.9524.8124.8124.8113,900
Mar 20, 202524.9024.9924.8224.9924.999,800
Mar 19, 202524.9425.0524.8125.0525.055,100
Mar 18, 202524.9024.9524.7524.8024.807,000
Mar 17, 202524.8024.9524.8024.8624.869,900
Mar 14, 202524.8124.9824.8124.8324.8315,600
Mar 13, 202524.8424.9524.7024.9524.955,500
Mar 12, 202524.8424.8524.7024.8524.858,300
Mar 11, 202524.8524.9524.6624.7724.7711,000
Mar 10, 202524.7325.0024.7324.8524.8521,600
Mar 7, 202524.8124.8924.7224.7624.765,800
Mar 6, 202524.8024.8024.7124.7124.714,100
Mar 5, 202524.7524.9024.7524.8424.8412,800
Mar 4, 202524.9524.9524.7524.7624.767,600
Mar 3, 202525.2925.2924.7624.9524.9518,300
Feb 28, 202524.7925.2524.6725.2525.2526,300
Feb 27, 202524.9124.9524.6824.6824.6810,200
Feb 26, 202525.0525.0524.8324.8724.877,700
Feb 25, 202525.0225.0725.0025.0425.044,000
Feb 24, 202525.0125.0525.0125.0425.041,200
Feb 21, 202524.7925.0724.7925.0725.0713,400
Feb 20, 202525.0125.0324.7724.8224.8215,500
Feb 19, 202524.7525.0824.7024.9924.9917,300
Feb 18, 202524.6724.9024.6724.6924.6915,300
Feb 14, 2025 0.422 Dividend
Feb 14, 202524.7024.7824.6024.6124.6112,000
Feb 13, 202524.9725.0024.9524.9824.5613,900
Feb 12, 202525.0825.0824.9024.9324.518,900
Feb 11, 202525.0625.0724.9825.0424.625,000
Feb 10, 202525.0425.0824.9725.0424.628,000
Feb 7, 202525.0325.1524.9524.9524.537,600
Feb 6, 202525.0225.1524.9525.0624.635,400
Feb 5, 202525.0525.0624.9124.9724.5521,000
Feb 4, 202524.9425.0424.8525.0424.626,900
Feb 3, 202524.9225.0524.8024.8624.447,300
Jan 31, 202524.9025.0524.7524.9724.5513,600
Jan 30, 202525.0125.1024.9224.9224.5013,100
Jan 29, 202525.1125.1125.0025.0024.5813,600
Jan 28, 202525.1025.1524.9225.0624.637,500
Jan 27, 202525.0525.0824.8525.0024.588,900
Jan 24, 202524.8125.0524.8124.9024.487,100
Jan 23, 202525.0025.0024.9024.9524.539,700
Jan 22, 202525.0025.0024.8725.0024.5828,000
Jan 21, 202524.9625.0024.8625.0024.5826,300
Jan 17, 202524.8424.9524.7924.8224.407,300
Jan 16, 202524.7524.8724.6524.8124.398,700
Jan 15, 202524.7024.9724.5024.6624.247,500
Jan 14, 202524.4424.7424.4424.4824.071,700
Jan 13, 202524.7424.7524.2724.5824.1615,900
Jan 10, 202524.8024.9924.5024.9924.5726,200
Jan 8, 202524.9525.0024.8524.8524.4310,400
Jan 7, 202525.0625.1924.9025.0724.6520,600
Jan 6, 202524.9025.0624.7025.0424.6211,500
Jan 3, 202524.7025.0624.6624.8524.4328,300
Jan 2, 202524.3424.7524.3424.7524.3315,100
Dec 31, 202424.5624.8024.2324.2323.82139,600
Dec 30, 202424.4624.8024.4624.7124.2912,200
Dec 27, 202424.6324.9124.3024.6424.2214,500
Dec 26, 202424.7724.8524.6524.6524.233,100
Dec 24, 202424.5424.6624.5224.6624.254,100
Dec 23, 202424.9624.9624.4124.8024.3813,600
Dec 20, 202424.3924.9024.3924.6724.2512,000
Dec 19, 202424.5124.8424.2224.3023.8922,100
Dec 18, 202424.7424.8924.4024.4224.0115,300
Dec 17, 202424.6024.7924.5024.6624.2410,500
Dec 16, 202424.7024.8224.6124.6124.208,500
Dec 13, 202424.7724.9024.6224.6224.206,500
Dec 12, 202424.8024.9124.7424.7724.3511,100
Dec 11, 202424.8424.9724.6024.7624.3414,700
Dec 10, 202425.0025.0024.8624.9724.5512,900
Dec 9, 202424.8624.9924.8524.9424.524,800
Dec 6, 202425.0025.0024.8524.9224.5010,300
Dec 5, 202425.0025.0024.8724.9824.559,000
Dec 4, 202424.8924.9724.7724.9724.5511,700
Dec 3, 202424.9625.0124.8524.8824.4516,600
Dec 2, 202425.1025.1024.9125.0024.5815,400
Nov 29, 202424.7525.0224.7524.9824.5654,700
Nov 27, 202424.7524.8124.6224.6224.2012,900
Nov 26, 202424.7824.7824.6524.6524.237,100
Nov 25, 202424.8024.8524.6124.6624.2411,100
Nov 22, 202424.9524.9524.7524.7524.335,400
Nov 21, 202424.8524.8724.7024.8524.435,800
Nov 20, 202424.8524.8524.7724.8524.432,100
Nov 19, 202424.9824.9824.6224.6524.238,800
Nov 18, 202425.0025.0224.7524.9424.5210,500
Nov 15, 2024 0.422 Dividend
Nov 15, 202424.6724.8424.6024.8124.398,200
Nov 14, 202425.0025.0224.9825.0224.189,700
Nov 13, 202424.9325.0224.9325.0224.1812,500
Nov 12, 202424.9324.9324.8424.8624.034,000
Nov 11, 202424.9525.1024.8724.9524.1114,000
Nov 8, 202424.9525.1624.9524.9524.1113,600
Nov 7, 202424.8924.9524.8624.9424.116,200
Nov 6, 202424.9524.9524.7524.8524.0210,500
Nov 5, 202424.8524.9524.8224.9424.117,200
Nov 4, 202424.9424.9524.7224.9524.117,000
Nov 1, 202425.0025.0024.8524.9024.0712,000
Oct 31, 202424.7825.0024.7524.9024.07119,300
Oct 30, 202424.8524.9024.6024.6223.8020,700
Oct 29, 202424.8724.8724.7524.8524.028,400
Oct 28, 202424.9125.0024.7524.7623.9321,100
Oct 25, 202424.9325.0024.8224.8924.0617,900
Oct 24, 202424.7724.8824.7724.8524.0213,400
Oct 23, 202424.7924.9124.7724.8023.978,900
Oct 22, 202424.8524.9124.7824.8624.0314,600
Oct 21, 202424.8124.8224.7324.8023.976,500
Oct 18, 202424.8224.9824.6524.6623.838,800
Oct 17, 202424.9824.9824.7724.8023.977,500
Oct 16, 202424.8424.9324.7624.8223.9917,500
Oct 15, 202424.6124.7924.6024.6623.8416,000
Oct 14, 202424.4624.6024.4624.6023.7814,200
Oct 11, 202424.6024.6024.5024.5323.715,000
Oct 10, 202424.6024.6024.3524.5523.735,200
Oct 9, 202424.5824.5824.4024.5023.6816,100
Oct 8, 202424.3824.5324.3824.5023.688,200
Oct 7, 202424.4424.4424.3024.3623.5414,200
Oct 4, 202424.4724.5024.3024.4623.6415,700
Oct 3, 202424.5524.5924.4024.4023.5811,400
Oct 2, 202424.4924.6224.4124.5023.6820,300
Oct 1, 202424.4124.6124.3924.5023.6816,300
Sep 30, 202424.4524.7024.3724.3923.5730,700
Sep 27, 202424.5824.7524.2524.5023.6839,200
Sep 26, 202424.5024.6324.4024.4623.6427,100
Sep 25, 202424.4224.6024.3824.4223.609,000
Sep 24, 202424.4724.5024.3824.3823.5618,500
Sep 23, 202424.4524.5424.2524.4023.5829,700
Sep 20, 202424.2524.4224.2524.3523.5342,300
Sep 19, 202424.2724.4224.2724.2723.4639,200
Sep 18, 202424.3024.3724.0524.3723.5528,100
Sep 17, 202424.3524.3524.1724.2523.4436,300
Sep 16, 202424.2524.3524.1724.2023.3919,800
Sep 13, 202424.2224.3024.1824.2323.4235,600
Sep 12, 202424.2624.3024.1524.2023.3931,200
Sep 11, 202424.2324.2624.1624.1623.3530,600
Sep 10, 202424.1524.2724.1524.2723.4619,000
Sep 9, 202424.1524.2124.1524.1523.3419,600
Sep 6, 202424.2124.2524.1524.1723.3614,700
Sep 5, 202424.2024.2724.1524.1623.3514,300
Sep 4, 202424.2224.2224.1324.1323.325,300
Sep 3, 202424.2824.2924.0324.2823.4713,400
Aug 30, 202424.2124.2424.0324.1323.3216,800
Aug 29, 202424.1424.1524.0024.1523.344,600
Aug 28, 202424.1324.1524.1024.1523.341,700
Aug 27, 202424.1224.1524.0024.1023.299,500
Aug 26, 202424.1824.2424.0724.0923.2810,600
Aug 23, 202424.1424.2524.0524.0823.2729,100
Aug 22, 202424.0824.0823.8124.0223.2211,800
Aug 21, 202424.0424.1123.9523.9823.1820,100
Aug 20, 202423.8323.9823.8023.9423.1413,700
Aug 19, 202423.6223.9223.5123.9223.1215,000
Aug 16, 2024 0.422 Dividend
Aug 16, 202424.0024.0023.3623.6322.8331,600
Aug 15, 202424.2524.3024.1524.2022.9827,000
Aug 14, 202424.0024.4024.0024.1022.8910,200
Aug 13, 202424.0624.2324.0024.0522.8415,600
Aug 12, 202423.9424.0423.9023.9022.7010,500
Aug 9, 202424.0024.2323.8523.9022.709,800
Aug 8, 202423.7523.9023.7023.9022.706,200
Aug 7, 202424.0124.2123.5723.5722.3816,700
Aug 6, 202423.9124.0823.9024.0622.8410,300
Aug 5, 202424.1124.2223.9024.0022.799,000
Aug 2, 202424.1824.2124.1224.1222.912,900
Aug 1, 202424.2024.2324.0524.2323.016,500
Jul 31, 202424.3124.3124.0024.0322.8222,100
Jul 30, 202424.1924.2524.0624.0622.8533,800
Jul 29, 202424.1524.3224.0424.2022.986,500
Jul 26, 202424.0024.4523.9624.2623.0411,100
Jul 25, 202424.0024.1223.9924.0022.7916,600
Jul 24, 202424.0124.1224.0024.0322.826,600
Jul 23, 202424.1224.1224.0324.0622.857,300
Jul 22, 202424.1524.5024.0024.0222.8130,100
Jul 19, 202424.1224.1223.9324.1022.897,100
Jul 18, 202423.9324.0123.9224.0022.798,100
Jul 17, 202423.8023.9523.8023.9022.7011,900
Jul 16, 202424.1324.1323.8423.9822.7710,800
Jul 15, 202423.7524.0023.7524.0022.7911,000
Jul 12, 202423.8423.8823.7523.8022.608,700
Jul 11, 202423.7423.8923.6823.6822.496,700
Jul 10, 202423.5623.7423.5623.7322.545,400
Jul 9, 202423.5523.6623.5123.5522.369,100
Jul 8, 202423.7123.7123.4523.6722.4838,800
Jul 5, 202423.3823.6623.3423.4122.238,100
Jul 3, 202423.5423.5423.3523.4022.228,700
Jul 2, 202423.3923.7123.2523.4222.2424,800
Jul 1, 202423.3523.4523.2523.2522.0812,800
Jun 28, 202423.2323.8523.2323.2522.0829,900
Jun 27, 202423.4523.4923.4523.4822.306,900
Jun 26, 202423.4023.5523.3923.3922.217,300
Jun 25, 202423.4123.6523.4023.4022.2224,900
Jun 24, 202423.7323.8023.3623.6022.4136,100
Jun 21, 202423.7923.7923.6223.7522.558,300
Jun 20, 202423.7923.7923.6423.7322.544,000
Jun 18, 202423.5023.7923.5023.7322.547,700
Jun 17, 202423.8023.8023.3923.5022.329,700
Jun 14, 202423.3623.8323.3623.4522.277,700
Jun 13, 202423.4523.8423.2023.8422.6411,000
Jun 12, 202423.6523.7023.5023.7022.515,000
Jun 11, 202423.5623.5623.2023.2022.037,600
Jun 10, 202423.5723.5723.5223.5322.344,400
Jun 7, 202423.7023.7023.4823.5622.377,100
Jun 6, 202423.6223.7023.6223.6222.435,000
Jun 5, 202423.6623.7023.4523.6422.453,800
Jun 4, 202423.3323.6023.1023.5822.397,100
Jun 3, 202423.7023.7023.2323.5422.3611,600
May 31, 202423.6723.7723.4023.7322.5416,200
May 30, 202423.3723.7723.0023.5022.3212,500
May 29, 202423.4323.4323.0823.2622.099,100
May 28, 202423.2723.4423.1523.4122.2311,900
May 24, 202422.9923.2822.7623.2722.109,600
May 23, 202423.0923.1622.8222.9321.7822,500
May 22, 202423.1623.2323.0923.0921.939,800
May 21, 202423.2623.4423.1223.2022.0337,000
May 20, 202423.1023.5323.1023.1221.9616,200
May 17, 202423.1823.2722.9823.0021.8421,900
May 16, 2024 0.422 Dividend
May 16, 202423.4823.4923.0723.2022.0325,300
May 15, 202423.5523.8923.4023.8022.2043,100
May 14, 202423.3523.5723.3523.5721.9914,000
May 13, 202423.3323.4423.2923.3521.7812,500
May 10, 202423.3423.4423.3423.4421.8714,700
May 9, 202423.2823.4423.2523.4421.877,900
May 8, 202423.3923.4823.2423.2421.689,500

Related Tickers

TFINP Triumph Financial, Inc.
21.43
+1.08%
 
UCB-PI United Community Banks, Inc.
24.40
+0.37%
 
WTFCM Wintrust Financial Corporation
25.04
+0.08%
 
AUB-PA Atlantic Union Bankshares Corporation
24.69
+0.16%
 
SGBLY Standard Bank Group Limited
12.85
+3.30%
 
CUBI-PF Customers Bancorp, Inc.
25.43
-0.47%
 
TFC-PR Truist Financial Corporation
19.36
+0.31%
 
USB-PA U.S. Bancorp PERP PFD SER A
851.00
+0.95%
 
RF-PF Regions Financial Corporation
25.05
-0.06%
 
CADE-PA Cadence Bank
21.00
+1.16%