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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$64.40$69.53212,700——
2020-12-30$64.57$69.71324,000——
2020-12-29$64.67$69.82332,300——
2020-12-28$65.51$70.73281,300——
2020-12-24$65.26$70.46106,200——
2020-12-23$65.11$70.30376,400——
2020-12-22$62.64$67.63219,300——
2020-12-21$62.99$68.01421,900——
2020-12-18$62.91$67.92993,100——
2020-12-17$62.75$67.75262,900——
2020-12-16$63.01$68.03425,600——
2020-12-15$62.29$67.25398,400——
2020-12-14$59.76$64.52237,800——
2020-12-11$60.01$64.79220,800——
2020-12-10$60.28$65.08398,400——
2020-12-09$59.88$64.65297,400——
2020-12-08$59.43$64.16308,100——
2020-12-07$60.03$64.81467,700——
2020-12-04$59.65$64.40301,700——
2020-12-03$57.49$62.07334,900——
2020-12-02$57.45$62.03287,300——
2020-12-01$56.11$60.58390,600——
2020-11-30$54.16$58.47595,600——
2020-11-27$56.81$61.33184,500——
2020-11-25$57.31$61.87460,400——
2020-11-24$58.00$62.62632,900——
2020-11-23$55.84$60.29399,000——
2020-11-20$54.44$58.78472,800——
2020-11-19$54.09$58.40197,700——
2020-11-18$53.97$58.27300,400——
2020-11-17$55.49$59.91339,300——
2020-11-16$55.44$59.86482,400——
2020-11-13$51.94$56.08305,300——
2020-11-12$50.04$54.03332,700——
2020-11-11$50.80$54.85483,300——
2020-11-10$53.42$57.67610,200——
2020-11-09$51.14$55.21905,800——
2020-11-06$44.58$48.13185,000——
2020-11-05$45.29$48.90403,200——
2020-11-04$43.24$46.51466,100——
2020-11-03$47.67$51.28409,200——
2020-11-02$46.39$49.90449,000——
2020-10-30$45.79$49.25489,600——
2020-10-29$44.69$48.07410,300——
2020-10-28$42.96$46.21348,800——
2020-10-27$43.60$46.90330,700——
2020-10-26$45.15$48.57400,500——
2020-10-23$45.19$48.61371,700——
2020-10-22$44.94$48.34664,300——
2020-10-21$42.55$45.77875,000——
2020-10-20$40.37$43.42493,000——
2020-10-19$39.52$42.51402,200——
2020-10-16$39.56$42.55285,000——
2020-10-15$39.57$42.56186,000——
2020-10-14$38.51$41.42193,000——
2020-10-13$39.05$42.00246,800——
2020-10-12$40.66$43.74256,200——
2020-10-09$39.88$42.90268,800——
2020-10-08$40.23$43.27310,900——
2020-10-07$39.95$42.97334,700——
2020-10-06$38.66$41.58629,600——
2020-10-05$38.64$41.56587,700——
2020-10-02$37.55$40.39582,400——
2020-10-01$35.97$38.69407,400——
2020-09-30$35.59$38.28505,000——
2020-09-29$34.84$37.48589,900——
2020-09-28$35.56$38.25670,400——
2020-09-25$35.01$37.66427,200——
2020-09-24$34.12$36.70639,200——
2020-09-23$33.28$35.80806,800——
2020-09-22$33.93$36.50662,700——
2020-09-21$35.32$37.99697,600——
2020-09-18$37.48$40.321,650,600——
2020-09-17$38.68$41.61529,500——
2020-09-16$39.19$42.15438,100——
2020-09-15$39.19$42.15277,500——
2020-09-14$39.90$42.92488,600——
2020-09-11$38.85$41.79837,100——
2020-09-10$38.79$41.72408,300——
2020-09-09$39.57$42.56529,300——
2020-09-08$39.75$42.76489,500——
2020-09-04$40.92$44.02523,800——
2020-09-03$40.05$43.08582,500——
2020-09-02$39.80$42.81332,000——
2020-09-01$40.00$43.03285,100——
2020-08-31$39.95$42.97401,300——
2020-08-28$40.88$43.97596,800——
2020-08-27$41.00$44.10691,100——
2020-08-26$41.51$44.65260,100——
2020-08-25$42.45$45.66410,800——
2020-08-24$42.34$45.54277,400——
2020-08-21$40.29$43.34231,700——
2020-08-20$40.87$43.96163,200——
2020-08-19$41.93$45.10197,200——
2020-08-18$41.81$44.97204,900——
2020-08-17$43.23$46.50255,200——
2020-08-14$43.93$47.25302,400——
2020-08-13$43.49$46.78232,500——
2020-08-12$44.02$47.35303,100——
2020-08-11$44.47$47.83523,000——
2020-08-10$43.65$46.95329,600——
2020-08-07$42.70$45.93216,300——
2020-08-06$40.48$43.54183,400——
2020-08-05$40.84$43.76229,000——
2020-08-04$39.72$42.56181,200——
2020-08-03$39.92$42.77291,600——
2020-07-31$39.62$42.45290,100——
2020-07-30$40.31$43.19309,500——
2020-07-29$41.93$44.93359,300——
2020-07-28$40.41$43.30330,400——
2020-07-27$40.15$43.02548,200——
2020-07-24$41.86$44.85343,500——
2020-07-23$42.01$45.01758,300——
2020-07-22$40.52$43.41461,700——
2020-07-21$41.03$43.96426,500——
2020-07-20$38.67$41.43206,700——
2020-07-17$39.29$42.10176,900——
2020-07-16$40.86$43.78435,500——
2020-07-15$40.62$43.52242,500——
2020-07-14$38.43$41.18177,400——
2020-07-13$39.29$42.10245,700——
2020-07-10$38.53$41.28358,500——
2020-07-09$36.98$39.62588,400——
2020-07-08$38.66$41.42285,300——
2020-07-07$38.56$41.31276,300——
2020-07-06$40.25$43.13209,600——
2020-07-02$39.80$42.64240,200——
2020-07-01$39.89$42.74325,700——
2020-06-30$41.99$44.99408,500——
2020-06-29$41.10$44.04299,200——
2020-06-26$39.23$42.03739,900——
2020-06-25$41.97$44.97207,800——
2020-06-24$40.63$43.53325,900——
2020-06-23$42.77$45.83285,400——
2020-06-22$43.54$46.65367,200——
2020-06-19$43.74$46.86920,300——
2020-06-18$43.34$46.44449,800——
2020-06-17$42.97$46.04446,200——
2020-06-16$44.61$47.80424,900——
2020-06-15$43.22$46.31658,000——
2020-06-12$41.57$44.54628,500——
2020-06-11$39.75$42.59493,600——
2020-06-10$44.26$47.42507,000——
2020-06-09$48.65$52.13496,700——
2020-06-08$48.98$52.48472,300——
2020-06-05$47.14$50.51540,400——
2020-06-04$43.96$47.10530,800——
2020-06-03$42.69$45.74428,000——
2020-06-02$40.42$43.31257,100——
2020-06-01$40.56$43.46377,400——
2020-05-29$39.85$42.70441,400——
2020-05-28$41.03$43.96320,400——
2020-05-27$43.00$46.07431,400——
2020-05-26$40.81$43.73470,700——
2020-05-22$36.90$39.54197,600——
2020-05-21$37.32$39.99645,700——
2020-05-20$36.79$39.42337,100——
2020-05-19$34.91$37.40447,900——
2020-05-18$37.10$39.75663,200——
2020-05-15$34.45$36.91387,400——
2020-05-14$34.79$37.28591,700——
2020-05-13$33.24$35.61648,000——
2020-05-12$35.72$38.27601,200——
2020-05-11$38.17$40.90823,400——
2020-05-08$39.88$42.73505,400——
2020-05-07$36.84$39.47389,600——
2020-05-06$36.17$38.75428,300——
2020-05-05$37.17$39.83340,200——
2020-05-04$37.80$40.50493,300——
2020-05-01$38.59$41.35501,600——
2020-04-30$40.25$43.13999,800——
2020-04-29$41.16$43.93646,200——
2020-04-28$39.02$41.64581,100——
2020-04-27$38.24$40.81588,300——
2020-04-24$35.35$37.73521,800——
2020-04-23$34.88$37.23589,500——
2020-04-22$34.35$36.66559,100——
2020-04-21$35.15$37.511,135,000——
2020-04-20$38.40$40.98778,700——
2020-04-17$38.87$41.48524,300——
2020-04-16$35.90$38.31658,900——
2020-04-15$37.86$40.41345,600——
2020-04-14$40.40$43.12455,800——
2020-04-13$41.92$44.74402,800——
2020-04-09$44.84$47.86471,200——
2020-04-08$41.49$44.28547,400——
2020-04-07$37.87$40.42659,500——
2020-04-06$37.80$40.34872,200——
2020-04-03$35.62$38.02859,200——
2020-04-02$37.34$39.85939,900——
2020-04-01$35.09$37.45393,900——
2020-03-31$37.54$40.07769,800——
2020-03-30$37.91$40.46634,800——
2020-03-27$37.19$39.69567,800——
2020-03-26$37.37$39.88639,400——
2020-03-25$34.96$37.31610,500——
2020-03-24$34.92$37.27475,600——
2020-03-23$31.98$34.13935,800——
2020-03-20$33.81$36.081,191,200——
2020-03-19$35.14$37.501,575,500——
2020-03-18$32.92$35.131,713,100——
2020-03-17$42.67$45.54897,600——
2020-03-16$37.81$40.35868,300——
2020-03-13$43.18$46.08894,600——
2020-03-12$40.24$42.951,048,200——
2020-03-11$42.55$45.41896,700——
2020-03-10$45.51$48.571,287,400——
2020-03-09$42.21$45.051,178,800——
2020-03-06$51.12$54.56943,400——
2020-03-05$53.34$56.93604,000——
2020-03-04$55.32$59.04556,700——
2020-03-03$53.47$57.07735,200——
2020-03-02$55.09$58.80519,500——
2020-02-28$52.64$56.18798,600——
2020-02-27$54.00$57.63744,300——
2020-02-26$55.94$59.70715,600——
2020-02-25$56.78$60.60740,200——
2020-02-24$59.82$63.84626,200——
2020-02-21$62.69$66.91597,100——
2020-02-20$63.45$67.72468,400——
2020-02-19$62.35$66.54390,000——
2020-02-18$61.65$65.80280,400——
2020-02-14$61.82$65.98272,600——
2020-02-13$61.87$66.03202,000——
2020-02-12$60.97$65.07302,200——
2020-02-11$60.77$64.86267,900——
2020-02-10$60.71$64.79269,600——
2020-02-07$60.35$64.41252,900——
2020-02-06$60.96$65.06333,000——
2020-02-05$61.59$65.56478,100——
2020-02-04$60.58$64.49451,900——
2020-02-03$59.92$63.78471,400——
2020-01-31$59.06$62.87427,500——
2020-01-30$60.10$63.98218,600——
2020-01-29$59.12$62.93283,300——
2020-01-28$60.09$63.97267,500——
2020-01-27$59.91$63.77296,200——
2020-01-24$60.64$64.55343,600——
2020-01-23$61.63$65.60583,000——
2020-01-22$61.49$65.46810,200——
2020-01-21$62.06$66.06595,100——
2020-01-17$63.39$67.48480,500——
2020-01-16$63.44$67.53901,700——
2020-01-15$62.62$66.661,050,200——
2020-01-14$63.70$67.81593,400——
2020-01-13$62.95$67.01308,000——
2020-01-10$62.66$66.70281,900——
2020-01-09$62.97$67.03202,300——
2020-01-08$63.13$67.20343,500——
2020-01-07$62.87$66.92162,700——
2020-01-06$63.33$67.41212,500——
2020-01-03$63.69$67.80257,300——
2020-01-02$64.03$68.16304,500——