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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$95.50$103.97204,800——
2021-12-30$95.50$103.97135,300——
2021-12-29$95.96$104.47130,000——
2021-12-28$95.87$104.37128,900——
2021-12-27$95.37$103.83161,100——
2021-12-23$93.87$102.20168,000——
2021-12-22$93.39$101.67201,100——
2021-12-21$92.79$101.02317,400——
2021-12-20$90.20$98.20415,000——
2021-12-17$92.44$100.642,008,600——
2021-12-16$95.79$104.29331,000——
2021-12-15$96.27$104.81518,700——
2021-12-14$93.91$102.24332,800——
2021-12-13$93.77$102.09255,900——
2021-12-10$95.63$104.11362,300——
2021-12-09$96.52$105.08270,000——
2021-12-08$97.06$105.67306,300——
2021-12-07$95.51$103.98323,900——
2021-12-06$96.57$105.14501,500——
2021-12-03$93.39$101.67306,800——
2021-12-02$97.51$106.16297,200——
2021-12-01$94.08$102.43279,600——
2021-11-30$95.41$103.87419,700——
2021-11-29$98.68$107.43278,500——
2021-11-26$97.65$106.31198,100——
2021-11-24$103.74$112.94162,100——
2021-11-23$104.10$113.33308,800——
2021-11-22$102.31$111.39202,500——
2021-11-19$101.62$110.63244,300——
2021-11-18$103.09$112.23221,600——
2021-11-17$102.83$111.95205,600——
2021-11-16$104.72$114.01425,500——
2021-11-15$103.69$112.89370,600——
2021-11-12$101.20$110.18393,700——
2021-11-11$100.75$109.69372,400——
2021-11-10$99.00$107.78198,000——
2021-11-09$98.64$107.39232,200——
2021-11-08$98.77$107.53227,400——
2021-11-05$99.33$108.14207,300——
2021-11-04$98.60$107.35226,000——
2021-11-03$100.96$109.72273,900——
2021-11-02$99.58$108.22209,100——
2021-11-01$99.85$108.51257,900——
2021-10-29$96.57$104.95293,400——
2021-10-28$97.53$105.99301,800——
2021-10-27$95.32$103.59344,500——
2021-10-26$98.94$107.52383,700——
2021-10-25$99.55$108.19305,200——
2021-10-22$98.28$106.81357,800——
2021-10-21$98.70$107.26333,100——
2021-10-20$100.56$109.29380,100——
2021-10-19$99.36$107.98550,200——
2021-10-18$100.95$109.71462,600——
2021-10-15$99.77$108.43655,600——
2021-10-14$102.13$110.99504,000——
2021-10-13$101.75$110.58707,900——
2021-10-12$97.27$105.71371,900——
2021-10-11$96.06$104.39260,300——
2021-10-08$96.42$104.79279,000——
2021-10-07$95.71$104.01518,900——
2021-10-06$95.14$103.40295,800——
2021-10-05$95.65$103.95390,700——
2021-10-04$95.76$104.07395,900——
2021-10-01$96.09$104.43275,800——
2021-09-30$94.08$102.24440,500——
2021-09-29$95.09$103.34305,800——
2021-09-28$93.57$101.69329,600——
2021-09-27$95.26$103.53400,200——
2021-09-24$92.69$100.73310,000——
2021-09-23$92.85$100.91363,800——
2021-09-22$90.46$98.31211,200——
2021-09-21$89.63$97.41274,700——
2021-09-20$89.01$96.73478,400——
2021-09-17$90.32$98.161,314,900——
2021-09-16$90.06$97.87935,300——
2021-09-15$91.84$99.81508,300——
2021-09-14$89.91$97.71540,400——
2021-09-13$94.22$102.40643,100——
2021-09-10$94.99$103.23294,300——
2021-09-09$96.18$104.53222,500——
2021-09-08$95.47$103.75545,000——
2021-09-07$95.47$103.75288,500——
2021-09-03$95.59$103.88153,100——
2021-09-02$95.47$103.75312,800——
2021-09-01$95.57$103.86256,800——
2021-08-31$96.92$105.33325,600——
2021-08-30$95.75$104.06269,400——
2021-08-27$98.00$106.50337,600——
2021-08-26$93.81$101.95191,000——
2021-08-25$95.63$103.93210,000——
2021-08-24$94.67$102.88190,000——
2021-08-23$94.47$102.67181,000——
2021-08-20$93.83$101.97168,500——
2021-08-19$91.56$99.50269,900——
2021-08-18$93.78$101.92214,900——
2021-08-17$94.47$102.67153,300——
2021-08-16$96.02$104.35190,700——
2021-08-13$95.86$104.18182,700——
2021-08-12$96.50$104.87190,000——
2021-08-11$96.81$105.21324,400——
2021-08-10$94.98$103.22389,700——
2021-08-09$94.90$103.13366,400——
2021-08-06$96.39$104.75550,700——
2021-08-05$92.29$100.30222,400——
2021-08-04$90.44$98.09278,300——
2021-08-03$90.45$98.10321,600——
2021-08-02$89.02$96.55335,800——
2021-07-30$89.61$97.19343,800——
2021-07-29$91.53$99.27194,300——
2021-07-28$91.01$98.71243,100——
2021-07-27$89.11$96.65261,100——
2021-07-26$88.96$96.49238,100——
2021-07-23$88.82$96.33332,900——
2021-07-22$86.90$94.25294,700——
2021-07-21$89.65$97.23437,900——
2021-07-20$87.29$94.68493,300——
2021-07-19$83.84$90.93454,000——
2021-07-16$87.14$94.51310,800——
2021-07-15$88.78$96.29203,200——
2021-07-14$87.34$94.73240,800——
2021-07-13$88.10$95.55343,500——
2021-07-12$89.70$97.29283,500——
2021-07-09$89.49$97.06311,200——
2021-07-08$84.99$92.18299,800——
2021-07-07$85.89$93.16341,300——
2021-07-06$86.14$93.43228,900——
2021-07-02$88.54$96.03149,600——
2021-07-01$89.31$96.87179,800——
2021-06-30$88.29$95.76303,000——
2021-06-29$87.88$95.32324,900——
2021-06-28$89.75$97.34345,900——
2021-06-25$91.97$99.75553,600——
2021-06-24$90.11$97.73290,900——
2021-06-23$88.20$95.66361,400——
2021-06-22$87.50$94.90240,800——
2021-06-21$87.53$94.94482,100——
2021-06-18$84.25$91.38913,500——
2021-06-17$85.58$92.82313,600——
2021-06-16$90.72$98.40265,400——
2021-06-15$88.90$96.42205,300——
2021-06-14$87.63$95.04228,900——
2021-06-11$89.08$96.62260,800——
2021-06-10$89.13$96.67417,700——
2021-06-09$90.30$97.94324,100——
2021-06-08$91.62$99.37290,200——
2021-06-07$91.46$99.20258,000——
2021-06-04$90.89$98.58200,500——
2021-06-03$90.94$98.63221,200——
2021-06-02$91.27$98.99245,900——
2021-06-01$91.99$99.77249,400——
2021-05-28$90.92$98.61270,200——
2021-05-27$91.08$98.79322,700——
2021-05-26$89.79$97.39276,600——
2021-05-25$88.37$95.85393,700——
2021-05-24$90.81$98.49306,900——
2021-05-21$91.58$99.33296,900——
2021-05-20$89.72$97.31223,500——
2021-05-19$90.32$97.96308,700——
2021-05-18$90.60$98.27384,700——
2021-05-17$92.94$100.80417,100——
2021-05-14$91.38$99.11303,600——
2021-05-13$89.99$97.60340,100——
2021-05-12$86.34$93.64235,100——
2021-05-11$88.95$96.48341,000——
2021-05-10$89.04$96.57323,100——
2021-05-07$89.07$96.61242,300——
2021-05-06$88.83$96.35255,800——
2021-05-05$88.60$95.90343,700——
2021-05-04$89.07$96.41321,500——
2021-05-03$87.83$95.07430,200——
2021-04-30$87.64$94.86597,500——
2021-04-29$90.14$97.57216,400——
2021-04-28$88.63$95.93258,500——
2021-04-27$89.27$96.63250,900——
2021-04-26$89.21$96.56368,000——
2021-04-23$88.65$95.95463,300——
2021-04-22$84.66$91.64565,800——
2021-04-21$86.62$93.76775,900——
2021-04-20$84.80$91.79961,800——
2021-04-19$91.74$99.30358,300——
2021-04-16$92.39$100.00316,300——
2021-04-15$90.82$98.30298,700——
2021-04-14$91.08$98.59222,500——
2021-04-13$89.30$96.66214,100——
2021-04-12$91.53$99.07438,300——
2021-04-09$90.11$97.54382,700——
2021-04-08$88.63$95.93354,200——
2021-04-07$89.11$96.45295,500——
2021-04-06$89.02$96.36357,500——
2021-04-05$89.74$97.13305,500——
2021-04-01$90.37$97.82301,400——
2021-03-31$88.66$95.97402,700——
2021-03-30$89.56$96.94314,800——
2021-03-29$88.01$95.26584,300——
2021-03-26$92.08$99.67499,500——
2021-03-25$88.86$96.18656,700——
2021-03-24$85.80$92.87429,300——
2021-03-23$85.64$92.70500,000——
2021-03-22$89.38$96.74662,300——
2021-03-19$91.97$99.551,020,000——
2021-03-18$93.58$101.29641,600——
2021-03-17$92.34$99.95376,800——
2021-03-16$89.99$97.41342,100——
2021-03-15$91.18$98.69359,500——
2021-03-12$91.80$99.36441,000——
2021-03-11$90.86$98.35232,500——
2021-03-10$89.79$97.19503,400——
2021-03-09$88.53$95.82653,700——
2021-03-08$89.13$96.47544,100——
2021-03-05$85.79$92.86417,500——
2021-03-04$82.59$89.40417,100——
2021-03-03$83.14$89.99450,800——
2021-03-02$81.53$88.25444,000——
2021-03-01$82.46$89.25545,800——
2021-02-26$81.17$87.86442,100——
2021-02-25$82.62$89.43546,100——
2021-02-24$84.81$91.80383,800——
2021-02-23$82.92$89.75336,700——
2021-02-22$81.47$88.18435,500——
2021-02-19$81.15$87.84361,600——
2021-02-18$78.42$84.88272,100——
2021-02-17$79.10$85.62318,200——
2021-02-16$78.32$84.77389,000——
2021-02-12$76.44$82.74209,800——
2021-02-11$75.25$81.45366,700——
2021-02-10$74.69$80.84383,300——
2021-02-09$75.61$81.84341,800——
2021-02-08$74.64$80.79313,800——
2021-02-05$73.18$79.21209,900——
2021-02-04$73.63$79.70420,300——
2021-02-03$70.52$76.14353,600——
2021-02-02$70.33$75.93394,700——
2021-02-01$69.23$74.74350,800——
2021-01-29$68.53$73.99591,000——
2021-01-28$70.67$76.30593,700——
2021-01-27$71.98$77.71479,800——
2021-01-26$73.08$78.90340,500——
2021-01-25$73.21$79.04545,500——
2021-01-22$73.18$79.01360,100——
2021-01-21$70.95$76.60364,900——
2021-01-20$72.48$78.25684,100——
2021-01-19$70.32$75.92388,200——
2021-01-15$69.99$75.56359,000——
2021-01-14$71.46$77.15329,000——
2021-01-13$69.93$75.50315,700——
2021-01-12$70.80$76.44354,300——
2021-01-11$69.98$75.55760,100——
2021-01-08$68.37$73.81482,600——
2021-01-07$68.45$73.90646,800——
2021-01-06$69.48$75.01947,300——
2021-01-05$63.59$68.65474,200——
2021-01-04$63.48$68.54528,100——