83.73
1.95%
+1.54
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Pinnacle Financial Partners Inc. Stock (PNFP) Price History
The historical daily chart and data for Pinnacle Financial Partners Inc. stock (PNFP), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2024, is $83.73.
- Pinnacle Financial Partners Inc. all-time high stock price is $111.31, occurred on January 13, 2022.
- The lowest Pinnacle Financial Partners Inc. stock price recorded was $27.80 on March 18, 2020. Since then, Pinnacle Financial Partners Inc.'s stock price has risen over 201.19% to $83.73 now.
- The 52-week high stock price for PNFP is $92.33, representing a 10.27% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for PNFP is $46.05, indicating a -45.00% decrease from the current share price, occurred on May 12, 2023.
- The closing price of Pinnacle Financial Partners Inc. (PNFP) stock in the beginning of 2023 was $97.62. The stock closed the year at $73.40, a loss of over -24.81% for the year.
The table below shows more information about PNFP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 06, 2024 | $84.05 | $82.39 | $1.66 | 180,840.0 | +1.95% |
May 03, 2024 | $83.02 | $81.43 | $1.59 | 359,537.0 | +1.66% |
May 02, 2024 | $80.95 | $78.61 | $2.34 | 729,226.0 | +3.32% |
May 01, 2024 | $79.94 | $77.18 | $2.76 | 565,941.0 | +2.02% |
Apr 30, 2024 | $78.83 | $76.24 | $2.59 | 606,159.0 | -3.35% |
Apr 29, 2024 | $80.72 | $79.32 | $1.40 | 392,364.0 | -1.16% |
Apr 26, 2024 | $82.28 | $80.08 | $2.20 | 445,972.0 | -1.52% |
Apr 25, 2024 | $82.00 | $80.34 | $1.66 | 591,652.0 | -1.72% |
Apr 24, 2024 | $83.23 | $78.01 | $5.22 | 517,566.0 | +1.99% |
Apr 23, 2024 | $83.99 | $77.96 | $6.03 | 1,109,366.0 | -0.10% |
Apr 22, 2024 | $82.56 | $78.87 | $3.69 | 905,640.0 | +2.42% |
Apr 19, 2024 | $80.24 | $78.23 | $2.01 | 674,801.0 | +1.33% |
Apr 18, 2024 | $79.41 | $77.82 | $1.59 | 592,618.0 | +0.17% |
Apr 17, 2024 | $80.33 | $78.32 | $2.01 | 213,359.0 | -0.79% |
Apr 16, 2024 | $79.68 | $78.18 | $1.50 | 286,104.0 | -1.05% |
Apr 15, 2024 | $81.57 | $78.85 | $2.72 | 450,275.0 | -0.20% |
Apr 12, 2024 | $80.06 | $78.89 | $1.17 | 390,886.0 | -0.63% |
Apr 11, 2024 | $80.64 | $78.98 | $1.66 | 309,458.0 | +1.21% |
Apr 10, 2024 | $82.95 | $79.27 | $3.68 | 423,500.0 | -5.84% |
Apr 09, 2024 | $84.78 | $82.81 | $1.97 | 326,997.0 | +1.36% |
Apr 08, 2024 | $83.98 | $82.20 | $1.78 | 172,748.0 | +1.24% |
Pinnacle Financial Partners Inc. Stock (PNFP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pinnacle Financial Partners Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PNFP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pinnacle Financial Partners Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pinnacle Financial Partners Inc. Stock (PNFP) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $84.05 | $77.18 | $6.87 | 1,835,544.0 | +9.25% |
Apr, 2024 | $86.52 | $76.24 | $10.28 | 10,096,767.0 | -10.69% |
Mar, 2024 | $86.68 | $78.57 | $8.11 | 7,985,499.0 | +3.82% |
Feb, 2024 | $88.58 | $77.75 | $10.83 | 9,497,435.0 | -6.40% |
Jan, 2024 | $92.33 | $78.43 | $13.90 | 11,200,105.0 | +1.33% |
Pinnacle Financial Partners Inc. Stock (PNFP) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $90.32 | $72.24 | $18.08 | 9,962,961.0 | +20.19% |
Nov, 2023 | $73.93 | $61.41 | $12.52 | 8,462,074.0 | +16.37% |
Oct, 2023 | $70.74 | $59.66 | $11.08 | 10,851,481.0 | -6.98% |
Sep, 2023 | $69.30 | $63.96 | $5.34 | 9,966,052.0 | +0.72% |
Aug, 2023 | $77.70 | $64.29 | $13.41 | 10,074,365.0 | -12.31% |
Jul, 2023 | $76.27 | $55.38 | $20.89 | 14,326,337.0 | +33.98% |
Jun, 2023 | $58.30 | $48.73 | $9.57 | 14,530,378.0 | +16.44% |
May, 2023 | $54.10 | $43.31 | $10.79 | 15,302,406.0 | -10.29% |
Apr, 2023 | $56.49 | $51.15 | $5.34 | 12,478,120.0 | -1.69% |
Mar, 2023 | $73.98 | $51.41 | $22.57 | 26,407,785.0 | -25.55% |
Feb, 2023 | $83.00 | $73.15 | $9.85 | 10,539,035.0 | -5.89% |
Jan, 2023 | $78.78 | $68.00 | $10.78 | 12,210,107.0 | +7.26% |
Pinnacle Financial Partners Inc. Stock (PNFP) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $84.50 | $69.68 | $14.82 | 8,584,770.0 | -12.50% |
Nov, 2022 | $87.88 | $78.13 | $9.74 | 5,757,767.0 | +1.08% |
Oct, 2022 | $89.00 | $77.99 | $11.01 | 12,572,949.0 | +2.33% |
Sep, 2022 | $86.14 | $76.45 | $9.69 | 8,593,964.0 | +0.48% |
Aug, 2022 | $87.76 | $78.29 | $9.47 | 6,773,216.0 | +2.04% |
Jul, 2022 | $79.95 | $67.86 | $12.09 | 9,816,144.0 | +9.39% |
Jun, 2022 | $81.75 | $67.90 | $13.85 | 9,540,871.0 | -11.19% |
May, 2022 | $82.37 | $73.60 | $8.77 | 9,088,080.0 | +4.99% |
Apr, 2022 | $94.18 | $77.06 | $17.12 | 9,327,220.0 | -15.78% |
Mar, 2022 | $100.7 | $89.97 | $10.76 | 8,753,783.0 | -8.90% |
Feb, 2022 | $103.1 | $90.97 | $12.17 | 7,643,568.0 | +4.52% |
Jan, 2022 | $111.3 | $92.80 | $18.51 | 11,704,272.0 | +1.27% |
Cap:
|
Volume (24h):