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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$87.22$97.30449,100——
2023-12-28$87.84$97.99223,200——
2023-12-27$87.62$97.74224,400——
2023-12-26$87.61$97.73305,600——
2023-12-22$86.44$96.43393,500——
2023-12-21$85.48$95.36392,600——
2023-12-20$85.36$95.22550,100——
2023-12-19$87.68$97.81486,900——
2023-12-18$86.81$96.84548,100——
2023-12-15$87.59$97.711,320,900——
2023-12-14$89.34$99.66777,100——
2023-12-13$84.72$94.51604,900——
2023-12-12$80.32$89.60292,700——
2023-12-11$81.31$90.70370,700——
2023-12-08$82.58$92.12541,900——
2023-12-07$81.57$90.99440,300——
2023-12-06$79.78$89.00678,300——
2023-12-05$78.97$88.09528,400——
2023-12-04$79.09$88.23469,900——
2023-12-01$76.87$85.75400,300——
2023-11-30$72.57$80.95399,300——
2023-11-29$73.10$81.55396,900——
2023-11-28$70.96$79.16375,700——
2023-11-27$71.85$80.15372,200——
2023-11-24$71.31$79.5592,600——
2023-11-22$70.75$78.92230,400——
2023-11-21$70.45$78.59425,700——
2023-11-20$72.41$80.78300,600——
2023-11-17$72.96$81.39309,700——
2023-11-16$72.37$80.73542,200——
2023-11-15$72.24$80.59494,000——
2023-11-14$71.57$79.84747,200——
2023-11-13$66.02$73.65295,000——
2023-11-10$65.21$72.74252,900——
2023-11-09$64.62$72.09237,000——
2023-11-08$66.48$74.16315,400——
2023-11-07$67.33$75.11304,900——
2023-11-06$67.66$75.48442,600——
2023-11-03$68.79$76.74840,200——
2023-11-02$66.33$73.99473,500——
2023-11-01$62.89$69.91614,000——
2023-10-31$62.36$69.32275,300——
2023-10-30$61.36$68.21291,200——
2023-10-27$60.77$67.55460,600——
2023-10-26$62.33$69.29365,300——
2023-10-25$60.93$67.73453,900——
2023-10-24$61.00$67.81319,500——
2023-10-23$61.55$68.42607,000——
2023-10-20$61.64$68.52644,800——
2023-10-19$65.35$72.65554,400——
2023-10-18$65.04$72.30860,300——
2023-10-17$69.25$76.98738,900——
2023-10-16$68.33$75.96685,200——
2023-10-13$65.90$73.26493,000——
2023-10-12$67.90$75.48501,300——
2023-10-11$68.19$75.80360,300——
2023-10-10$67.59$75.14515,600——
2023-10-09$66.25$73.65470,200——
2023-10-06$66.77$74.22480,500——
2023-10-05$66.13$73.51311,800——
2023-10-04$64.72$71.95445,100——
2023-10-03$64.26$71.43541,200——
2023-10-02$65.19$72.47478,800——
2023-09-29$67.04$74.52493,500——
2023-09-28$65.67$73.00453,800——
2023-09-27$65.18$72.46294,300——
2023-09-26$65.45$72.76355,600——
2023-09-25$66.46$73.88318,200——
2023-09-22$65.45$72.76528,800——
2023-09-21$65.46$72.77661,200——
2023-09-20$65.83$73.18329,500——
2023-09-19$66.93$74.40325,500——
2023-09-18$66.40$73.81357,500——
2023-09-15$66.88$74.351,595,700——
2023-09-14$67.76$75.32473,700——
2023-09-13$67.44$74.97481,600——
2023-09-12$68.55$76.20375,400——
2023-09-11$68.16$75.77411,000——
2023-09-08$67.67$75.22295,000——
2023-09-07$66.46$73.88681,100——
2023-09-06$67.51$75.05692,400——
2023-09-05$68.40$76.04410,900——
2023-09-01$68.92$76.61432,400——
2023-08-31$66.56$73.99316,600——
2023-08-30$66.64$74.08343,100——
2023-08-29$67.14$74.64249,500——
2023-08-28$66.33$73.73264,200——
2023-08-25$65.31$72.60441,000——
2023-08-24$66.35$73.76317,700——
2023-08-23$65.83$73.18589,100——
2023-08-22$65.01$72.27492,400——
2023-08-21$66.83$74.29502,100——
2023-08-18$66.53$73.96307,800——
2023-08-17$67.00$74.48418,600——
2023-08-16$67.36$74.88443,500——
2023-08-15$68.65$76.31405,800——
2023-08-14$71.07$79.00219,500——
2023-08-11$72.86$80.99325,100——
2023-08-10$73.08$81.24350,400——
2023-08-09$73.25$81.43579,800——
2023-08-08$74.34$82.64687,600——
2023-08-07$75.95$84.43634,300——
2023-08-04$74.61$82.94343,400——
2023-08-03$74.11$82.38405,000——
2023-08-02$73.52$81.48894,800——
2023-08-01$74.66$82.75560,100——
2023-07-31$75.90$84.12827,700——
2023-07-28$75.20$83.35462,500——
2023-07-27$73.49$81.45895,900——
2023-07-26$75.47$83.64554,600——
2023-07-25$71.99$79.791,081,200——
2023-07-24$71.71$79.48550,000——
2023-07-21$70.01$77.59677,600——
2023-07-20$70.94$78.621,082,300——
2023-07-19$69.82$77.381,624,500——
2023-07-18$64.72$71.731,008,100——
2023-07-17$61.28$67.92410,600——
2023-07-14$60.17$66.69921,200——
2023-07-13$62.23$68.97859,000——
2023-07-12$60.15$66.67426,600——
2023-07-11$59.43$65.87395,800——
2023-07-10$58.50$64.84462,100——
2023-07-07$57.92$64.19747,000——
2023-07-06$56.41$62.52559,000——
2023-07-05$56.71$62.85441,900——
2023-07-03$57.50$63.73357,800——
2023-06-30$56.65$62.79967,200——
2023-06-29$56.99$63.16784,100——
2023-06-28$54.82$60.76487,000——
2023-06-27$55.16$61.13389,400——
2023-06-26$53.97$59.82553,300——
2023-06-23$54.12$59.981,068,300——
2023-06-22$54.14$60.00926,100——
2023-06-21$56.41$62.52727,200——
2023-06-20$57.38$63.591,020,500——
2023-06-16$57.93$64.20980,800——
2023-06-15$57.72$63.97469,800——
2023-06-14$56.11$62.191,320,500——
2023-06-13$57.51$63.74484,200——
2023-06-12$55.58$61.60577,800——
2023-06-09$55.40$61.40532,600——
2023-06-08$55.82$61.87439,600——
2023-06-07$56.30$62.40767,300——
2023-06-06$54.88$60.82643,100——
2023-06-05$52.00$57.63577,000——
2023-06-02$53.72$59.54505,900——
2023-06-01$50.41$55.87481,100——
2023-05-31$48.65$53.92511,300——
2023-05-30$50.40$55.86346,300——
2023-05-26$50.12$55.55605,900——
2023-05-25$49.75$55.14674,400——
2023-05-24$50.80$56.30518,300——
2023-05-23$52.23$57.89773,700——
2023-05-22$50.68$56.17447,200——
2023-05-19$49.29$54.63574,000——
2023-05-18$50.39$55.85714,200——
2023-05-17$50.14$55.571,028,800——
2023-05-16$47.66$52.82678,200——
2023-05-15$48.92$54.22615,800——
2023-05-12$46.98$52.07605,700——
2023-05-11$46.47$51.50429,400——
2023-05-10$48.10$53.31532,800——
2023-05-09$48.05$53.25382,100——
2023-05-08$48.09$53.30659,500——
2023-05-05$49.57$54.941,305,100——
2023-05-04$46.17$51.171,371,400——
2023-05-03$47.90$52.841,035,100——
2023-05-02$49.72$54.851,120,500——
2023-05-01$53.02$58.49464,100——
2023-04-28$54.23$59.83720,400——
2023-04-27$53.36$58.87493,000——
2023-04-26$52.54$57.96450,900——
2023-04-25$51.54$56.86607,300——
2023-04-24$54.39$60.00742,300——
2023-04-21$54.77$60.42687,400——
2023-04-20$54.95$60.62771,000——
2023-04-19$56.25$62.06881,100——
2023-04-18$53.28$58.781,008,100——
2023-04-17$54.83$60.49854,200——
2023-04-14$52.88$58.34672,600——
2023-04-13$53.88$59.44715,000——
2023-04-12$52.23$57.62417,700——
2023-04-11$53.61$59.14348,400——
2023-04-10$53.87$59.43711,300——
2023-04-06$53.24$58.74402,500——
2023-04-05$52.42$57.83769,700——
2023-04-04$52.61$58.04670,900——
2023-04-03$54.01$59.59554,200——
2023-03-31$55.16$60.85761,200——
2023-03-30$54.93$60.601,332,700——
2023-03-29$55.82$61.58405,400——
2023-03-28$54.79$60.45384,300——
2023-03-27$54.78$60.43496,500——
2023-03-24$54.25$59.85867,400——
2023-03-23$52.51$57.931,011,800——
2023-03-22$54.19$59.78967,900——
2023-03-21$58.30$64.321,916,500——
2023-03-20$54.14$59.731,162,300——
2023-03-17$54.82$60.481,887,900——
2023-03-16$57.19$63.092,251,300——
2023-03-15$56.20$62.001,902,700——
2023-03-14$55.18$60.881,730,800——
2023-03-13$57.03$62.922,632,200——
2023-03-10$59.89$66.071,877,600——
2023-03-09$62.20$68.621,481,500——
2023-03-08$67.32$74.271,025,800——
2023-03-07$68.16$75.20634,700——
2023-03-06$71.65$79.05533,400——
2023-03-03$73.12$80.67299,700——
2023-03-02$72.37$79.84393,000——
2023-03-01$73.85$81.47450,700——
2023-02-28$74.09$81.74589,800——
2023-02-27$74.93$82.66456,300——
2023-02-24$74.56$82.26405,500——
2023-02-23$74.77$82.49375,600——
2023-02-22$74.25$81.91902,000——
2023-02-21$74.54$82.23760,900——
2023-02-17$78.30$86.38800,300——
2023-02-16$78.65$86.77702,900——
2023-02-15$80.00$88.26392,300——
2023-02-14$79.76$87.99239,300——
2023-02-13$80.20$88.48440,000——
2023-02-10$79.81$88.05467,900——
2023-02-09$80.21$88.49443,000——
2023-02-08$81.97$90.43373,900——
2023-02-07$82.79$91.34627,300——
2023-02-06$81.35$89.75419,600——
2023-02-03$81.91$90.36531,000——
2023-02-02$82.01$90.48723,100——
2023-02-01$78.64$86.51888,300——
2023-01-31$78.73$86.61515,000——
2023-01-30$75.99$83.60469,200——
2023-01-27$76.52$84.18430,800——
2023-01-26$75.88$83.48538,700——
2023-01-25$74.70$82.18747,800——
2023-01-24$74.38$81.83468,500——
2023-01-23$75.06$82.58575,200——
2023-01-20$72.53$79.79462,500——
2023-01-19$70.25$77.28687,800——
2023-01-18$69.08$76.001,410,000——
2023-01-17$75.71$83.29760,700——
2023-01-13$75.04$82.55432,900——
2023-01-12$74.74$82.22836,600——
2023-01-11$73.51$80.87903,800——
2023-01-10$74.20$81.63366,300——
2023-01-09$73.72$81.10390,000——
2023-01-06$73.74$81.12333,700——
2023-01-05$71.52$78.68551,800——
2023-01-04$72.83$80.12539,300——
2023-01-03$71.31$78.45790,500——