Pinnacle Financial Partners Stock Price History
NYSE: PNFPFinanceMajor BanksUSD
93.99-0.68 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PNFP price history at a glance
The price history for Pinnacle Financial Partners (PNFP) on this page begins on August 21, 2000, when the stock closed at $4.78; it most recently closed at $93.99 on October 5, 2026. The highest price in this record is $131.91, reached on November 25, 2024; the latest close is 28.7% below that peak. Across the 25 complete calendar years in the table, PNFP finished higher in 18 and lower in 7. Its best year was 2004 (+94.2%) and its worst was 2009 (-51.4%).
Over roughly 26 years the share price changed +1865.8%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, PNFP has gained 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $131.91
- Date of high
- Nov 25, 2024
- Low since 2000
- $2.00
- Date of low
- Dec 11, 2000
- 52-week high
- $110.33
- 52-week low
- $81.08
- Last close
- $93.99
PNFP returns
1 week
-2.19%
1 month
-5.19%
3 months
-6.45%
6 months
+1.59%
Year to date
-1.49%
1 year
+3.08%
3 years
+42.63%
5 years
-5.79%
PNFP price return, excluding dividends.
PNFP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 93.99 | -1.17% |
| 2025 | 95.10 | -17.61% |
| 2024 | 115.42 | +32.33% |
| 2023 | 87.22 | +18.83% |
| 2022 | 73.40 | -23.14% |
| 2021 | 95.50 | +48.29% |
| 2020 | 64.40 | +1.11% |
| 2019 | 63.69 | +32.63% |
| 2018 | 48.02 | -27.57% |
| 2017 | 66.30 | -4.33% |
| 2016 | 69.30 | +34.93% |
| 2015 | 51.36 | +32.03% |
| 2014 | 38.90 | +21.68% |
| 2013 | 31.97 | +58.90% |
| 2012 | 20.12 | +24.58% |
| 2011 | 16.15 | +18.92% |
| 2010 | 13.58 | -4.50% |
| 2009 | 14.22 | -51.38% |
| 2008 | 29.25 | +27.06% |
| 2007 | 23.02 | -30.62% |
| 2006 | 33.18 | +32.83% |
| 2005 | 24.98 | +10.43% |
| 2004 | 22.62 | +94.16% |
| 2003 | 11.65 | +80.62% |
| 2002 | 6.45 | +25.85% |
| 2001 | 5.13 | +70.83% |
| 2000* | 3.00 | -37.26% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
PNFP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 94.34 | 94.34 | 93.48 | 93.99 | -0.72% | |
| 92.57 | 94.76 | 92.33 | 94.67 | +1.70% | |
| 94.88 | 94.93 | 92.03 | 93.09 | -3.17% | |
| 96.38 | 97.87 | 95.93 | 96.14 | +0.12% | |
| 95.90 | 97.08 | 95.01 | 96.02 | -0.07% | |
| 95.60 | 96.99 | 94.93 | 96.09 | +1.54% | |
| 92.93 | 95.07 | 91.40 | 94.63 | +1.09% | |
| 94.79 | 95.43 | 93.19 | 93.61 | +0.10% | |
| 93.54 | 93.73 | 92.10 | 93.52 | +0.06% | |
| 95.14 | 95.14 | 93.37 | 93.46 | -1.59% | |
| 94.40 | 95.59 | 94.03 | 94.97 | +1.16% | |
| 93.72 | 94.07 | 92.28 | 93.88 | +0.51% | |
| 94.65 | 95.20 | 93.35 | 93.40 | -1.27% | |
| 97.42 | 98.52 | 94.58 | 94.60 | -1.96% | |
| 97.50 | 97.69 | 96.16 | 96.49 | -0.27% | |
| 96.41 | 97.25 | 95.38 | 96.75 | -0.02% | |
| 97.20 | 97.39 | 95.02 | 96.77 | +0.73% | |
| 99.42 | 99.97 | 94.60 | 96.07 | -3.29% | |
| 100.31 | 100.91 | 99.09 | 99.34 | -0.75% | |
| 99.35 | 101.08 | 99.12 | 100.09 | +0.83% | |
| 100.00 | 100.43 | 97.60 | 99.27 | +0.13% | |
| 99.23 | 99.71 | 97.94 | 99.14 | +0.01% | |
| 100.25 | 100.60 | 98.99 | 99.13 | -1.57% | |
| 101.45 | 102.05 | 100.19 | 100.71 | -0.30% | |
| 100.95 | 101.97 | 99.41 | 101.01 | -0.36% | |
| 100.55 | 101.79 | 100.23 | 101.37 | +1.28% | |
| 98.27 | 101.49 | 98.11 | 100.09 | +3.15% | |
| 99.73 | 100.44 | 96.71 | 97.03 | -2.94% | |
| 100.81 | 101.71 | 99.11 | 99.97 | -1.11% | |
| 101.54 | 102.41 | 100.52 | 101.09 | +0.11% | |
| 100.98 | 101.83 | 99.80 | 100.98 | -0.59% | |
| 101.06 | 102.21 | 101.00 | 101.58 | +0.80% | |
| 101.52 | 101.52 | 100.25 | 100.77 | -0.56% | |
| 102.06 | 103.38 | 101.32 | 101.34 | -0.90% | |
| 102.69 | 103.48 | 101.03 | 102.26 | +0.26% | |
| 101.47 | 102.50 | 100.94 | 101.99 | +0.31% | |
| 104.61 | 104.81 | 101.40 | 101.67 | -2.74% | |
| 107.40 | 107.51 | 104.46 | 104.53 | -2.63% | |
| 107.57 | 108.40 | 107.02 | 107.35 | -0.61% | |
| 106.81 | 108.09 | 106.36 | 108.01 | +0.81% | |
| 107.39 | 108.16 | 106.80 | 107.14 | +0.29% | |
| 105.79 | 107.01 | 105.00 | 106.83 | +1.07% | |
| 104.67 | 106.36 | 104.45 | 105.70 | +1.10% | |
| 103.52 | 105.10 | 103.52 | 104.55 | -0.12% | |
| 105.73 | 107.52 | 104.63 | 104.68 | -1.64% | |
| 108.00 | 108.44 | 105.94 | 106.43 | -0.86% | |
| 109.74 | 110.00 | 107.25 | 107.35 | -1.54% | |
| 107.40 | 110.33 | 107.11 | 109.03 | +1.39% | |
| 105.13 | 107.95 | 105.13 | 107.54 | +2.20% | |
| 105.20 | 105.61 | 104.54 | 105.23 | +0.37% | |
| 105.18 | 105.44 | 104.28 | 104.84 | +0.10% | |
| 104.02 | 106.63 | 103.09 | 104.74 | -0.48% | |
| 103.03 | 106.49 | 101.00 | 105.25 | +2.12% | |
| 102.99 | 104.30 | 102.64 | 103.06 | +0.45% | |
| 99.62 | 102.84 | 98.00 | 102.60 | +2.80% | |
| 95.75 | 99.90 | 94.36 | 99.81 | +2.52% | |
| 97.34 | 97.65 | 96.30 | 97.36 | +0.59% | |
| 99.33 | 99.69 | 96.48 | 96.79 | -2.63% | |
| 101.07 | 101.09 | 99.28 | 99.40 | -1.63% | |
| 102.57 | 102.72 | 100.40 | 101.05 | -2.16% | |
| 100.19 | 103.83 | 100.19 | 103.28 | +3.48% | |
| 101.01 | 101.85 | 99.67 | 99.81 | -0.81% | |
| 99.87 | 101.20 | 99.06 | 100.63 | +0.49% | |
| 100.35 | 100.89 | 99.40 | 100.14 | -0.33% | |
| 100.86 | 101.00 | 99.56 | 100.47 | +0.10% | |
| 98.22 | 101.25 | 97.85 | 100.37 | +2.62% | |
| 99.81 | 100.16 | 96.82 | 97.81 | -2.95% | |
| 100.28 | 101.28 | 99.55 | 100.78 | +0.50% | |
| 98.66 | 100.30 | 97.46 | 100.28 | +0.78% | |
| 101.84 | 101.84 | 98.12 | 99.50 | -1.31% | |
| 101.48 | 102.61 | 100.16 | 100.82 | -0.06% | |
| 100.34 | 101.39 | 100.02 | 100.88 | +0.12% | |
| 101.04 | 101.50 | 99.90 | 100.76 | -0.28% | |
| 99.00 | 101.48 | 98.11 | 101.04 | +2.37% | |
| 97.84 | 98.96 | 96.59 | 98.70 | +1.73% | |
| 96.13 | 97.76 | 95.93 | 97.02 | +1.03% | |
| 96.38 | 96.99 | 95.51 | 96.03 | -0.46% | |
| 96.11 | 97.91 | 95.77 | 96.47 | +0.36% | |
| 96.26 | 98.23 | 95.28 | 96.12 | +0.56% | |
| 98.09 | 99.26 | 94.66 | 95.58 | -2.72% | |
| 97.42 | 98.35 | 96.88 | 98.25 | +2.26% | |
| 97.89 | 99.09 | 95.85 | 96.08 | -0.29% | |
| 94.57 | 96.42 | 93.75 | 96.36 | +2.79% | |
| 93.76 | 94.30 | 91.74 | 93.74 | +0.68% | |
| 94.48 | 96.50 | 92.77 | 93.11 | -2.20% | |
| 96.77 | 99.28 | 93.75 | 95.20 | -1.34% | |
| 96.32 | 97.45 | 95.63 | 96.49 | +0.19% | |
| 96.34 | 97.42 | 95.53 | 96.31 | -0.08% | |
| 95.52 | 97.12 | 95.09 | 96.39 | +3.09% | |
| 95.90 | 96.63 | 93.14 | 93.50 | -2.97% | |
| 95.60 | 97.00 | 95.06 | 96.36 | +0.78% | |
| 96.89 | 97.52 | 95.02 | 95.61 | -2.18% | |
| 96.65 | 98.28 | 96.30 | 97.74 | +0.77% | |
| 97.38 | 97.97 | 96.55 | 96.99 | -0.99% | |
| 98.63 | 99.33 | 97.71 | 97.96 | -0.61% | |
| 97.70 | 99.23 | 97.70 | 98.56 | +1.45% | |
| 97.35 | 98.06 | 96.83 | 97.15 | -0.18% | |
| 95.89 | 97.47 | 95.35 | 97.33 | +0.56% | |
| 96.25 | 97.04 | 92.66 | 96.79 | +2.61% | |
| 94.52 | 95.04 | 93.29 | 94.33 | -0.50% | |
| 94.33 | 95.62 | 94.01 | 94.80 | +0.83% | |
| 95.56 | 95.56 | 92.87 | 94.02 | -1.49% | |
| 95.22 | 96.25 | 94.41 | 95.44 | +1.21% | |
| 95.91 | 96.58 | 93.65 | 94.30 | -2.26% | |
| 96.74 | 97.04 | 94.54 | 96.48 | -0.05% | |
| 98.20 | 98.20 | 96.18 | 96.53 | -1.39% | |
| 98.93 | 99.72 | 97.34 | 97.89 | -0.78% | |
| 99.65 | 100.74 | 98.24 | 98.66 | -1.01% | |
| 99.94 | 101.25 | 99.42 | 99.67 | +0.67% | |
| 97.84 | 99.25 | 97.69 | 99.01 | +1.27% | |
| 97.85 | 99.51 | 97.21 | 97.77 | -0.88% | |
| 98.50 | 99.46 | 97.49 | 98.64 | -0.30% | |
| 97.13 | 99.75 | 96.99 | 98.94 | +1.26% | |
| 99.35 | 99.43 | 97.13 | 97.71 | -1.20% | |
| 99.28 | 99.93 | 98.07 | 98.90 | +0.71% | |
| 95.49 | 98.56 | 95.14 | 98.20 | +2.46% | |
| 99.08 | 99.39 | 95.33 | 95.84 | -3.27% | |
| 96.69 | 99.54 | 95.03 | 99.08 | +3.50% | |
| 97.90 | 97.90 | 95.26 | 95.73 | -1.73% | |
| 98.09 | 99.29 | 96.94 | 97.42 | -0.98% | |
| 96.52 | 99.23 | 96.52 | 98.38 | +1.36% | |
| 94.67 | 97.95 | 94.67 | 97.06 | +4.21% | |
| 93.94 | 94.30 | 92.86 | 93.14 | -0.90% | |
| 93.97 | 95.22 | 93.28 | 93.99 | +0.30% | |
| 92.47 | 94.37 | 91.66 | 93.71 | +0.93% | |
| 91.95 | 93.02 | 90.88 | 92.85 | +0.36% | |
| 93.20 | 93.30 | 92.21 | 92.52 | -1.14% | |
| 90.51 | 93.98 | 90.51 | 93.59 | +2.74% | |
| 91.00 | 93.31 | 90.70 | 91.09 | +3.15% | |
| 88.64 | 89.34 | 87.63 | 88.31 | +0.09% | |
| 87.41 | 88.53 | 87.01 | 88.23 | +0.87% | |
| 85.54 | 88.16 | 85.24 | 87.47 | -0.43% | |
| 87.30 | 88.45 | 86.85 | 87.85 | +1.99% | |
| 85.23 | 86.84 | 84.16 | 86.14 | +2.98% | |
| 83.58 | 84.54 | 82.44 | 83.65 | +0.84% | |
| 84.09 | 84.40 | 82.73 | 82.95 | -2.04% | |
| 83.90 | 84.99 | 83.63 | 84.68 | -0.21% | |
| 84.80 | 85.98 | 83.35 | 84.86 | +0.90% | |
| 82.58 | 85.37 | 82.58 | 84.10 | +0.30% | |
| 85.63 | 86.05 | 83.81 | 83.85 | +0.81% | |
| 83.00 | 83.69 | 82.34 | 83.18 | +0.29% | |
| 81.87 | 83.51 | 81.08 | 82.94 | +1.02% | |
| 82.71 | 83.62 | 82.03 | 82.10 | -1.27% | |
| 84.59 | 85.22 | 82.96 | 83.16 | -0.20% | |
| 83.78 | 85.10 | 83.30 | 83.33 | +0.53% | |
| 84.12 | 84.92 | 82.75 | 82.89 | -0.79% | |
| 83.18 | 84.30 | 82.53 | 83.55 | -1.86% | |
| 85.75 | 86.18 | 83.11 | 85.13 | -1.58% | |
| 87.50 | 89.33 | 85.65 | 86.50 | -0.91% | |
| 87.17 | 88.22 | 84.15 | 87.29 | -1.47% | |
| 88.00 | 88.91 | 86.01 | 88.59 | -2.23% | |
| 90.50 | 91.60 | 89.81 | 90.61 | -0.98% | |
| 91.28 | 92.38 | 90.00 | 91.51 | +0.31% | |
| 90.45 | 92.49 | 88.44 | 91.23 | -1.55% | |
| 88.56 | 93.30 | 87.77 | 92.67 | +2.10% | |
| 93.74 | 94.64 | 88.50 | 90.76 | -5.57% | |
| 95.48 | 97.80 | 94.68 | 96.11 | +0.78% | |
| 95.03 | 96.74 | 94.30 | 95.37 | +1.27% | |
| 94.22 | 95.12 | 93.50 | 94.17 | -0.53% | |
| 101.30 | 101.50 | 94.42 | 94.67 | -6.23% | |
| 99.70 | 101.24 | 98.15 | 100.96 | +1.85% | |
| 98.00 | 99.21 | 97.13 | 99.13 | +0.38% | |
| 96.81 | 99.11 | 96.81 | 98.75 | +2.40% | |
| 97.06 | 98.57 | 95.41 | 96.44 | +0.32% | |
| 94.30 | 96.78 | 93.46 | 96.13 | +1.06% | |
| 98.28 | 99.50 | 92.74 | 95.12 | -2.75% | |
| 100.50 | 101.95 | 97.39 | 97.81 | -1.75% | |
| 100.82 | 102.00 | 98.64 | 99.55 | -1.69% | |
| 101.52 | 102.64 | 101.05 | 101.26 | -0.98% | |
| 101.25 | 103.29 | 101.15 | 102.26 | +1.55% | |
| 101.54 | 103.05 | 100.32 | 100.70 | -1.24% | |
| 99.50 | 103.05 | 99.14 | 101.96 | +2.99% | |
| 98.13 | 100.00 | 97.27 | 99.00 | +0.89% | |
| 94.83 | 98.73 | 94.83 | 98.13 | +3.20% | |
| 94.95 | 95.50 | 93.65 | 95.09 | +0.13% | |
| 94.07 | 95.44 | 93.53 | 94.97 | +1.28% | |
| 95.61 | 95.87 | 93.37 | 93.77 | -1.61% | |
| 96.31 | 97.07 | 95.15 | 95.30 | -0.63% | |
| 97.14 | 97.92 | 94.30 | 95.90 | -1.20% | |
| 96.41 | 98.64 | 95.82 | 97.06 | -0.50% | |
| 101.73 | 107.00 | 97.38 | 97.55 | -4.10% | |
| 98.21 | 102.70 | 98.21 | 101.72 | +4.57% | |
| 97.44 | 98.77 | 96.83 | 97.27 | -1.19% | |
| 98.00 | 98.90 | 97.59 | 98.44 | +0.81% | |
| 96.03 | 99.18 | 96.03 | 97.65 | +1.67% | |
| 94.68 | 96.44 | 94.19 | 96.05 | +0.84% | |
| 95.34 | 96.03 | 93.40 | 95.25 | +0.04% | |
| 96.05 | 96.81 | 94.70 | 95.21 | -1.97% | |
| 99.00 | 100.12 | 96.69 | 97.12 | -1.47% | |
| 94.57 | 99.72 | 94.57 | 98.57 | +2.99% | |
| 96.98 | 98.52 | 95.71 | 95.71 | -2.01% | |
| 97.20 | 98.49 | 96.20 | 97.67 | +0.74% | |
| 96.28 | 100.50 | 94.52 | 96.95 | +1.95% | |
| 95.01 | 99.82 | 92.16 | 95.10 | -0.32% | |
| 98.19 | 98.77 | 95.33 | 95.41 | -2.64% | |
| 99.66 | 100.09 | 97.53 | 98.00 | -1.38% | |
| 100.96 | 101.24 | 98.97 | 99.37 | -1.42% | |
| 101.32 | 101.58 | 100.18 | 100.80 | -0.49% | |
| 101.37 | 101.63 | 100.87 | 101.30 | +0.05% | |
| 101.46 | 102.09 | 100.97 | 101.25 | -0.28% | |
| 100.68 | 102.11 | 100.68 | 101.53 | +0.88% | |
| 100.25 | 100.95 | 99.75 | 100.64 | +0.65% | |
| 100.26 | 101.50 | 99.42 | 99.99 | -0.20% | |
| 99.57 | 101.02 | 99.57 | 100.19 | +0.41% | |
| 100.94 | 101.36 | 99.31 | 99.78 | -0.64% | |
| 100.23 | 101.46 | 99.65 | 100.42 | +0.54% | |
| 101.07 | 101.08 | 99.13 | 99.88 | -1.17% | |
| 100.44 | 102.24 | 100.30 | 101.06 | +1.12% | |
| 96.90 | 100.78 | 96.90 | 99.94 | +3.27% | |
| 96.80 | 98.19 | 96.58 | 96.78 | -0.02% | |
| 96.24 | 97.30 | 95.59 | 96.80 | +0.85% | |
| 95.00 | 96.20 | 95.00 | 95.98 | +0.64% | |
| 94.10 | 95.94 | 93.76 | 95.37 | +1.35% | |
| 93.06 | 94.89 | 92.53 | 94.10 | +1.43% | |
| 93.45 | 94.12 | 92.65 | 92.77 | -0.53% | |
| 91.47 | 93.98 | 91.47 | 93.26 | +1.72% | |
| 92.11 | 92.43 | 91.50 | 91.68 | -0.26% | |
| 92.75 | 93.43 | 91.73 | 91.92 | -0.89% | |
| 90.57 | 94.49 | 90.49 | 92.75 | +2.87% | |
| 90.31 | 90.66 | 89.44 | 90.16 | +0.04% | |
| 87.69 | 91.00 | 87.67 | 90.12 | +3.19% | |
| 88.22 | 89.18 | 86.53 | 87.33 | -0.58% | |
| 86.05 | 88.17 | 85.94 | 87.84 | +1.87% | |
| 83.83 | 86.74 | 83.83 | 86.23 | +2.07% | |
| 88.56 | 89.39 | 84.26 | 84.48 | -5.27% | |
| 87.49 | 89.61 | 86.65 | 89.18 | +1.49% | |
| 87.91 | 89.28 | 87.36 | 87.87 | -0.66% | |
| 87.76 | 88.84 | 87.72 | 88.45 | +1.12% | |
| 87.18 | 88.22 | 86.00 | 87.47 | +0.91% | |
| 86.73 | 87.25 | 85.63 | 86.68 | +0.08% | |
| 85.08 | 86.70 | 84.06 | 86.61 | +1.42% | |
| 86.44 | 87.05 | 84.89 | 85.40 | -1.19% | |
| 85.82 | 87.38 | 85.06 | 86.43 | +0.84% | |
| 85.46 | 85.97 | 84.05 | 85.71 | 0.00% | |
| 84.76 | 85.76 | 83.74 | 85.71 | +0.59% | |
| 84.23 | 85.50 | 83.48 | 85.21 | +0.65% | |
| 84.13 | 86.05 | 83.95 | 84.66 | +0.33% | |
| 85.30 | 85.99 | 83.57 | 84.38 | -1.96% | |
| 86.89 | 86.89 | 85.38 | 86.07 | -1.01% | |
| 88.99 | 89.31 | 86.85 | 86.95 | -1.48% | |
| 87.83 | 88.82 | 87.43 | 88.26 | +1.55% | |
| 87.33 | 87.78 | 86.37 | 86.91 | -0.59% | |
| 88.65 | 89.24 | 86.98 | 87.43 | -1.13% | |
| 87.85 | 88.47 | 87.18 | 88.43 | +0.33% | |
| 87.35 | 88.67 | 86.57 | 88.14 | +1.29% | |
| 85.18 | 87.45 | 84.82 | 87.02 | +2.69% | |
| 90.54 | 91.06 | 83.70 | 84.74 | -5.94% | |
| 91.90 | 92.65 | 88.79 | 90.09 | -1.95% | |
| 88.25 | 92.53 | 87.65 | 91.88 | +3.71% | |
| 88.24 | 88.94 | 87.41 | 88.59 | +2.56% | |
| 91.70 | 91.70 | 86.33 | 86.38 | -5.26% | |
| 91.86 | 91.97 | 90.29 | 91.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PNFP chart for longer ranges.