NYSE:PNFP | Historical Stock Price | Pinnacle Financial Partners, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-08-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.97$6.51$14.28$31.30$68.64$150.522000-08-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.00$68.13273,900——
2019-12-30$63.86$67.98184,900——
2019-12-27$63.77$67.88108,400——
2019-12-26$64.37$68.52107,400——
2019-12-24$64.26$68.4077,000——
2019-12-23$64.28$68.43307,700——
2019-12-20$64.46$68.62763,700——
2019-12-19$64.60$68.77453,500——
2019-12-18$63.88$68.00516,500——
2019-12-17$64.30$68.45492,700——
2019-12-16$63.91$68.03509,000——
2019-12-13$64.08$68.21248,400——
2019-12-12$64.80$68.98372,200——
2019-12-11$62.66$66.70142,100——
2019-12-10$62.67$66.71150,000——
2019-12-09$62.55$66.58271,500——
2019-12-06$62.92$66.98441,400——
2019-12-05$62.07$66.07286,300——
2019-12-04$61.81$65.80426,400——
2019-12-03$60.75$64.67296,100——
2019-12-02$61.20$65.15343,700——
2019-11-29$61.42$65.38220,000——
2019-11-27$61.36$65.32155,000——
2019-11-26$61.15$65.09230,400——
2019-11-25$60.93$64.86346,200——
2019-11-22$60.87$64.80319,200——
2019-11-21$60.20$64.08326,900——
2019-11-20$60.41$64.31404,100——
2019-11-19$60.75$64.67487,100——
2019-11-18$60.17$64.05357,700——
2019-11-15$60.01$63.88379,600——
2019-11-14$59.83$63.69216,500——
2019-11-13$59.45$63.28241,300——
2019-11-12$59.81$63.67161,400——
2019-11-11$59.85$63.71145,900——
2019-11-08$60.24$64.12123,200——
2019-11-07$60.33$64.22248,000——
2019-11-06$60.20$64.08217,800——
2019-11-05$60.66$64.57292,400——
2019-11-04$60.54$64.44448,500——
2019-11-01$60.01$63.88458,800——
2019-10-31$58.82$62.61443,600——
2019-10-30$60.75$64.50311,700——
2019-10-29$61.09$64.86381,800——
2019-10-28$60.71$64.46518,400——
2019-10-25$59.75$63.44358,000——
2019-10-24$58.80$62.43192,600——
2019-10-23$59.46$63.13283,300——
2019-10-22$59.77$63.46741,200——
2019-10-21$58.98$62.62549,900——
2019-10-18$58.04$61.62518,200——
2019-10-17$57.93$61.50652,100——
2019-10-16$57.99$61.571,150,800——
2019-10-15$56.56$60.05370,600——
2019-10-14$55.99$59.44232,800——
2019-10-11$56.22$59.69297,700——
2019-10-10$55.35$58.76287,800——
2019-10-09$54.61$57.98413,300——
2019-10-08$54.58$57.95261,900——
2019-10-07$55.74$59.18371,400——
2019-10-04$55.91$59.36242,200——
2019-10-03$55.39$58.81246,200——
2019-10-02$54.93$58.32403,000——
2019-10-01$55.75$59.19367,000——
2019-09-30$56.75$60.25292,900——
2019-09-27$56.61$60.10513,200——
2019-09-26$55.76$59.20248,400——
2019-09-25$56.39$59.87347,100——
2019-09-24$55.16$58.56352,300——
2019-09-23$56.26$59.73322,700——
2019-09-20$55.65$59.08728,100——
2019-09-19$56.01$59.47286,400——
2019-09-18$56.50$59.99296,600——
2019-09-17$56.49$59.97396,100——
2019-09-16$57.02$60.54588,500——
2019-09-13$57.95$61.52648,300——
2019-09-12$57.01$60.53379,900——
2019-09-11$57.25$60.78438,800——
2019-09-10$55.60$59.03690,100——
2019-09-09$54.48$57.84771,700——
2019-09-06$53.09$56.37535,400——
2019-09-05$52.84$56.10462,100——
2019-09-04$51.11$54.26219,800——
2019-09-03$50.78$53.91418,500——
2019-08-30$52.67$55.92387,500——
2019-08-29$51.85$55.05455,400——
2019-08-28$51.15$54.31316,400——
2019-08-27$50.85$53.99465,300——
2019-08-26$52.21$55.43353,900——
2019-08-23$51.80$55.00494,200——
2019-08-22$53.31$56.60328,600——
2019-08-21$53.62$56.93352,700——
2019-08-20$53.17$56.45376,100——
2019-08-19$54.35$57.70284,600——
2019-08-16$53.98$57.31440,900——
2019-08-15$52.81$56.07220,000——
2019-08-14$53.74$57.06333,400——
2019-08-13$55.30$58.71204,100——
2019-08-12$54.67$58.04222,100——
2019-08-09$55.95$59.40241,500——
2019-08-08$56.25$59.72510,000——
2019-08-07$54.21$57.55632,100——
2019-08-06$55.16$58.56433,200——
2019-08-05$54.49$57.85414,200——
2019-08-02$56.71$60.21334,500——
2019-08-01$57.57$61.12572,700——
2019-07-31$60.74$64.32593,500——
2019-07-30$61.14$64.74452,900——
2019-07-29$60.54$64.11455,400——
2019-07-26$61.14$64.74590,800——
2019-07-25$60.26$63.81573,100——
2019-07-24$60.56$64.13916,800——
2019-07-23$59.49$62.99372,700——
2019-07-22$58.58$62.03299,000——
2019-07-19$58.82$62.28729,900——
2019-07-18$59.39$62.891,112,600——
2019-07-17$57.57$60.961,369,000——
2019-07-16$55.91$59.20520,100——
2019-07-15$56.12$59.42504,800——
2019-07-12$57.50$60.89368,800——
2019-07-11$56.49$59.82326,500——
2019-07-10$56.00$59.30270,600——
2019-07-09$56.56$59.89342,700——
2019-07-08$56.62$59.95274,300——
2019-07-05$57.80$61.20188,700——
2019-07-03$57.33$60.71112,100——
2019-07-02$57.28$60.65344,400——
2019-07-01$58.00$61.42478,400——
2019-06-28$57.48$60.871,089,900——
2019-06-27$56.68$60.02273,000——
2019-06-26$56.15$59.46346,200——
2019-06-25$55.30$58.56304,300——
2019-06-24$55.27$58.52242,600——
2019-06-21$56.01$59.31679,100——
2019-06-20$56.12$59.42626,100——
2019-06-19$56.64$59.98401,800——
2019-06-18$56.62$59.95556,700——
2019-06-17$55.07$58.31370,500——
2019-06-14$56.30$59.62296,500——
2019-06-13$55.72$59.00277,000——
2019-06-12$55.91$59.20213,900——
2019-06-11$56.19$59.50281,300——
2019-06-10$55.48$58.75263,000——
2019-06-07$55.06$58.30167,800——
2019-06-06$55.38$58.64207,500——
2019-06-05$55.39$58.65177,700——
2019-06-04$55.53$58.80232,600——
2019-06-03$53.66$56.82321,400——
2019-05-31$52.95$56.07393,500——
2019-05-30$53.65$56.81248,400——
2019-05-29$54.66$57.88341,800——
2019-05-28$53.97$57.15277,100——
2019-05-24$55.06$58.30231,600——
2019-05-23$54.26$57.46233,000——
2019-05-22$55.86$59.15216,000——
2019-05-21$56.31$59.63207,200——
2019-05-20$56.11$59.41136,300——
2019-05-17$56.05$59.35176,000——
2019-05-16$56.40$59.72232,400——
2019-05-15$55.52$58.79274,500——
2019-05-14$56.05$59.35250,800——
2019-05-13$55.05$58.29252,200——
2019-05-10$57.63$61.02189,600——
2019-05-09$57.63$61.02227,900——
2019-05-08$57.84$61.25232,500——
2019-05-07$58.53$61.98237,200——
2019-05-06$59.23$62.72496,300——
2019-05-03$59.06$62.54214,200——
2019-05-02$58.26$61.69317,900——
2019-05-01$57.75$60.98286,800——
2019-04-30$58.07$61.32272,800——
2019-04-29$58.96$62.26282,000——
2019-04-26$58.12$61.37329,600——
2019-04-25$57.22$60.42256,600——
2019-04-24$57.11$60.31303,400——
2019-04-23$57.47$60.69513,700——
2019-04-22$55.35$58.45347,800——
2019-04-18$55.84$58.96402,000——
2019-04-17$57.31$60.52595,200——
2019-04-16$57.27$60.471,796,400——
2019-04-15$55.51$58.62598,500——
2019-04-12$56.79$59.97468,100——
2019-04-11$56.01$59.14443,300——
2019-04-10$55.86$58.99837,800——
2019-04-09$55.46$58.56628,400——
2019-04-08$57.10$60.30232,900——
2019-04-05$57.01$60.20356,500——
2019-04-04$56.74$59.92505,200——
2019-04-03$56.33$59.48339,600——
2019-04-02$56.35$59.50379,700——
2019-04-01$56.42$59.58381,800——
2019-03-29$54.70$57.76507,400——
2019-03-28$55.28$58.37430,200——
2019-03-27$54.73$57.79414,900——
2019-03-26$54.40$57.44590,100——
2019-03-25$52.75$55.70536,300——
2019-03-22$52.12$55.04799,200——
2019-03-21$54.92$57.99568,000——
2019-03-20$55.97$59.10518,600——
2019-03-19$57.49$60.71336,200——
2019-03-18$59.14$62.45360,600——
2019-03-15$57.98$61.22706,500——
2019-03-14$58.29$61.55288,900——
2019-03-13$58.04$61.29772,000——
2019-03-12$57.20$60.40226,700——
2019-03-11$57.36$60.57292,000——
2019-03-08$56.97$60.16325,900——
2019-03-07$56.67$59.84299,100——
2019-03-06$57.56$60.78416,700——
2019-03-05$58.81$62.10250,500——
2019-03-04$58.69$61.97260,200——
2019-03-01$58.96$62.26234,800——
2019-02-28$58.69$61.97230,600——
2019-02-27$58.93$62.23220,100——
2019-02-26$58.12$61.37224,000——
2019-02-25$59.05$62.35398,000——
2019-02-22$59.16$62.47343,100——
2019-02-21$58.68$61.96299,100——
2019-02-20$59.55$62.88471,400——
2019-02-19$58.64$61.92382,400——
2019-02-15$58.30$61.56349,000——
2019-02-14$56.84$60.02654,500——
2019-02-13$56.94$60.13198,900——
2019-02-12$56.77$59.95285,000——
2019-02-11$56.35$59.50301,200——
2019-02-08$55.78$58.90852,200——
2019-02-07$55.93$59.06648,600——
2019-02-06$54.46$57.51264,000——
2019-02-05$54.45$57.50247,600——
2019-02-04$54.84$57.91216,200——
2019-02-01$54.19$57.22347,400——
2019-01-31$53.77$56.78351,200——
2019-01-30$54.61$57.50298,800——
2019-01-29$54.60$57.49246,000——
2019-01-28$55.02$57.93323,600——
2019-01-25$54.15$57.01295,500——
2019-01-24$53.53$56.36283,000——
2019-01-23$53.98$56.83474,200——
2019-01-22$54.26$57.13618,100——
2019-01-18$54.91$57.81533,000——
2019-01-17$54.54$57.42733,500——
2019-01-16$54.02$56.881,117,000——
2019-01-15$52.21$54.97633,800——
2019-01-14$52.00$54.75578,800——
2019-01-11$51.46$54.18484,300——
2019-01-10$51.32$54.03513,100——
2019-01-09$51.10$53.80575,000——
2019-01-08$50.30$52.96698,600——
2019-01-07$48.54$51.11666,300——
2019-01-04$48.02$50.56594,200——
2019-01-03$46.35$48.80533,400——
2019-01-02$46.54$49.00466,400——