PNFP

Pinnacle Financial Partners, Inc. Historical Stock Prices

$52.19
*  
0.02
0.04%
Get PNFP Alerts
*Delayed - data as of Jul. 29, 2015 10:44 ET  -  Find a broker to begin trading PNFP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PNFP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:44  52.64  52.69  51.81  52.19 17,837
07/28/2015 52.58 52.58 51.38 52.21 150,640
07/27/2015 52.32 52.9925 51.66 52.08 156,215
07/24/2015 53.77 53.92 52.64 53.1 181,833
07/23/2015 53.63 55.56 53.63 53.97 167,079
07/22/2015 54.88 54.94 53.35 54.62 224,744
07/21/2015 55.14 55.82 54.51 54.91 122,952
07/20/2015 54.14 55.14 54.08 55.08 100,852
07/17/2015 54.95 54.95 53.6401 54.16 160,844
07/16/2015 55.58 55.9999 54.85 55 112,375
07/15/2015 55.37 55.74 54.99 55.18 132,215
07/14/2015 54.48 55.16 54.34 55.1 123,571
07/13/2015 54.74 55 54.43 54.78 214,686
07/10/2015 53.56 54.34 53.12 54.34 155,586
07/09/2015 52.89 53.04 52.5 52.89 154,465
07/08/2015 51.91 52.3 51.6 52.25 254,801
07/07/2015 52.69 52.87 51.59 52.27 228,274
07/06/2015 53.09 53.795 52.63 52.85 284,661
07/02/2015 54.29 54.29 53 53.63 237,980
07/01/2015 55 55.625 54.53 55.04 140,150
06/30/2015 54.29 54.68 53.58 54.37 166,653
06/29/2015 54.48 54.9 53.49 53.59 127,967
06/26/2015 54.57 55.43 54.4 54.69 380,607
06/25/2015 54.42 55.2 54.2 54.63 193,614
06/24/2015 54.82 55.3299 54.34 54.42 124,098
06/23/2015 54.54 55.39 54.54 54.875 136,172
06/22/2015 53.76 54.49 53.64 54.39 124,857
06/19/2015 53.5 53.79 53.0755 53.36 309,456
06/18/2015 53.14 53.705 52.48 53.5 153,142
06/17/2015 53.63 54.098 52.62 52.79 112,722
06/16/2015 53.27 53.94 53.252 53.56 108,653
06/15/2015 53.2 54.0948 52.25 53.45 109,054
06/12/2015 53.5 53.66 52.93 53.38 107,869
06/11/2015 53.69 54.1 52.47 53.8 166,900
06/10/2015 53.4 54.6 53.01 53.77 213,500
06/09/2015 52.6 53.5 51.72 53.01 128,637
06/08/2015 52 52.76 51.98 52.52 152,963
06/05/2015 50.99 52.2 50.8 52.13 174,543
06/04/2015 51.54 51.82 50.57 50.75 102,572
06/03/2015 50.88 51.9655 50.83 51.69 107,849
06/02/2015 49.2 50.77 49.1 50.6 146,449
06/01/2015 49.79 49.85 48.66 49.33 70,456
05/29/2015 49.79 49.79 48.87 49.51 112,812
05/28/2015 49.57 49.87 49.16 49.84 89,427
05/27/2015 49.1 49.73 48.68 49.62 102,709
05/26/2015 49.01 49.04 48.25 48.92 112,380
05/22/2015 49.55 49.96 49.05 49.22 90,829
05/21/2015 49.8 50.15 49.31 49.59 120,364
05/20/2015 50.6 50.6 49.86 49.94 99,601
05/19/2015 50.24 50.68 50.0801 50.56 141,155
05/18/2015 49.12 50.35 48.78 50.13 144,228
05/15/2015 49.55 49.8 48.589 49.06 141,879
05/14/2015 49.47 49.82 48.84 49.67 99,502
05/13/2015 48.89 49.34 48.64 49.29 120,897
05/12/2015 48.49 49.17 47.56 48.8 95,626
05/11/2015 48.2 48.79 48.07 48.68 149,617
05/08/2015 48.37 48.65 47.69 47.91 146,611
05/07/2015 48.17 48.3 47.68 47.88 119,824
05/06/2015 48.25 48.55 47.51 48.3 157,427
05/05/2015 48.15 48.86 47.89 48.26 207,093
05/04/2015 48 48.58 47.8 48.35 223,263
05/01/2015 48.71 48.71 47.6 48 256,040
04/30/2015 48.45 48.85 47.48 47.65 333,749
04/29/2015 48.22 48.75 47.51 48.6 367,729
04/28/2015 46.55 47.3 46.42 47.28 279,254
04/27/2015 47.24 48.042 46.54 46.62 141,255
04/24/2015 47.71 47.71 47 47.04 85,093
04/23/2015 47.6 47.71 47.23 47.57 63,445
04/22/2015 47.7 48.094 46.98 47.74 102,841
04/21/2015 46.16 47.77 46.15 47.49 125,500
04/20/2015 45.59 46.48 45.28 46.15 74,928
04/17/2015 46.08 46.366 45.43 45.45 104,890
04/16/2015 46.3 46.6 45.99 46.51 99,558
04/15/2015 45.66 46.72 45.55 46.45 133,689
04/14/2015 45.69 45.89 45.5 45.6 88,575
04/13/2015 44.78 46.1 44.56 46.03 131,861
04/10/2015 45.11 45.11 44.47 44.67 164,923
04/09/2015 45.69 45.69 44.42 44.86 236,957
04/08/2015 45.57 45.85 45.35 45.69 187,466
04/07/2015 44.38 44.95 44.14 44.61 80,261
04/06/2015 44.25 44.63 43.87 44.46 95,456
04/02/2015 44.25 44.8 44 44.79 128,315
04/01/2015 43.57 44.46 43.44 44.25 127,457
03/31/2015 44.21 44.61 43.689 44.46 112,357
03/30/2015 44.13 44.89 43.99 44.53 91,835
03/27/2015 44.02 44.03 43.5 43.95 80,527
03/26/2015 43.46 44.18 43.17 44.13 94,889
03/25/2015 44.62 44.97 43.56 43.59 166,952
03/24/2015 44.58 45.12 44.12 44.68 140,903
03/23/2015 45.03 45.3051 44.4 44.62 130,818
03/20/2015 44.36 45.29 43.92 45.19 334,172
03/19/2015 43.81 44.08 43.48 44.04 109,822
03/18/2015 43.98 44.52 43.52 44.06 154,785
03/17/2015 43.84 44.25 43.62 44.22 86,463
03/16/2015 44.67 44.67 43.93 44.05 102,950
03/13/2015 44.36 44.4599 43.84 44.25 166,381
03/12/2015 42.95 44.28 42.88 44.26 173,831
03/11/2015 41.75 42.56 41.69 42.48 171,966
03/10/2015 42.19 42.21 41.48 41.57 76,881
03/09/2015 42.49 42.9 42.24 42.58 74,415
03/06/2015 41.9 42.91 41.84 42.24 120,058
03/05/2015 42.05 42.33 41.705 42.06 111,946
03/04/2015 42.29 42.45 41.44 41.97 110,072
03/03/2015 42.3 42.53 41.95 42.44 158,276
03/02/2015 42.02 42.5 41.75 42.43 143,680
02/27/2015 41.65 42.25 41.32 42 231,742
02/26/2015 40.86 41.69 40.86 41.69 128,453
02/25/2015 40.75 41.03 40.57 40.88 124,896
02/24/2015 40.53 40.99 40.2723 40.77 139,281
02/23/2015 40.48 40.48 39.76 40.43 84,079
02/20/2015 39.99 40.48 39.26 40.48 90,241
02/19/2015 40.23 40.695 39.96 40.16 69,397
02/18/2015 40.97 41.09 40.22 40.46 112,039
02/17/2015 40.85 41.43 40.24 41.36 86,244
02/13/2015 40.17 40.79 40.086 40.68 141,207
02/12/2015 39.82 40.47 39.43 40.46 90,192
02/11/2015 39.15 39.76 38.79 39.55 97,675
02/10/2015 39.17 39.4 38.45 39.24 90,017
02/09/2015 39.49 39.84 38.75 38.77 78,135
02/06/2015 39.49 40.36 39.49 39.64 184,373
02/05/2015 37.87 39.4 37.652 39.38 155,372
02/04/2015 37.38 37.99 37.38 37.53 67,414
02/03/2015 37.03 38 36.626 37.71 105,805
02/02/2015 36.11 36.94 35.7 36.93 94,546
01/30/2015 36.35 36.9845 35.9 35.94 145,467
01/29/2015 35.96 36.69 35.57 36.69 114,963
01/28/2015 37.61 37.61 35.77 35.92 108,692
01/27/2015 37.69 37.95 37.26 37.37 87,480
01/26/2015 37.74 38.38 37.26 38.11 117,937
01/23/2015 38.08 38.29 37.41 37.8 132,219
01/22/2015 36.48 38.21 36.34 38.19 156,908
01/21/2015 36.5 36.94 35.97 36.22 193,690
01/20/2015 36.34 36.719 35.375 35.96 166,721
01/16/2015 35.37 36.36 35.37 36.34 97,473
01/15/2015 35.69 35.91 35.18 35.52 143,439
01/14/2015 35.34 36 35.01 35.78 151,396
01/13/2015 36.19 36.73 35.26 35.93 212,633
01/12/2015 36.05 36.06 35.46 35.8 177,728
01/09/2015 37.37 37.37 36 36.01 122,790
01/08/2015 37.13 37.53 36.9 37.43 112,534
01/07/2015 37.13 37.13 36.38 36.83 118,882
01/06/2015 38.33 38.33 36.63 36.82 128,769
01/05/2015 38.51 38.84 37.68 37.79 91,220
01/02/2015 39.76 39.822 38.34 38.9 73,127
12/31/2014 40.1 40.3 39.52 39.54 91,358
12/30/2014 39.77 40.2 39.55 39.88 43,282
12/29/2014 39.85 40.15 39.53 39.95 150,240
12/26/2014 39.49 39.98 39.42 39.76 65,065
12/24/2014 39.15 39.64 38.7601 39.31 69,366
12/23/2014 39.14 39.72 38.88 39.13 151,194
12/22/2014 38.65 38.97 38.42 38.97 100,600
12/19/2014 38.66 38.92 38.48 38.53 414,130
12/18/2014 38.85 38.98 38.35 38.77 114,777
12/17/2014 37.41 38.5 36.86 38.48 177,573
12/16/2014 37.34 38.03 36.97 37.41 174,649
12/15/2014 37.89 38.2 37.075 37.4 207,923
12/12/2014 37.41 38 37.325 37.7 177,823
12/11/2014 37.63 38.16 37.63 37.93 187,052
12/10/2014 38.48 38.63 37.5 37.5 153,779
12/09/2014 37.67 38.71 37.67 38.69 107,225
12/08/2014 38.16 38.87 38 38.18 84,508
12/05/2014 37.45 38.72 37.45 38.3 142,076
12/04/2014 37.68 37.73 37.15 37.39 100,549
12/03/2014 36.94 37.85 36.84 37.77 129,196
12/02/2014 36.25 37.36 36.25 37.15 99,315
12/01/2014 37.6 37.92 36.07 36.07 134,503
11/28/2014 38.24 38.24 37.65 37.67 72,011
11/26/2014 38.14 38.32 37.95 38.11 89,639
11/25/2014 38.03 38.33 37.81 38.24 64,688
11/24/2014 37.52 38.07 37.52 38.07 108,149
11/21/2014 38.66 38.66 37.38 37.48 133,281
11/20/2014 37.63 38.2 37.63 38.15 98,939
11/19/2014 38.46 38.46 37.52 37.88 85,477
11/18/2014 38.58 38.94 38.45 38.58 93,533
11/17/2014 38.77 38.8 38.35 38.47 65,336
11/14/2014 38.97 39.23 38.58 38.94 96,775
11/13/2014 39.7 39.7 38.85 38.9 53,157
11/12/2014 39.03 39.75 38.96 39.72 76,326
11/11/2014 39.39 39.5 39.11 39.29 54,952
11/10/2014 39.05 39.46 38.89 39.45 54,353
11/07/2014 39.14 39.14 38.65 38.98 51,775
11/06/2014 38.85 39.33 38.802 39.2 69,480
11/05/2014 38.94 39.15 38.41 38.83 74,198
11/04/2014 38.63 38.89 38 38.71 103,278
11/03/2014 39.2 39.61 38.68 38.92 160,774
10/31/2014 38.99 39.25 38.61 39.2 186,150
10/30/2014 38.12 38.71 37.82 38.28 103,795
10/29/2014 37.98 38.57 37.47 38.36 97,021
10/28/2014 36.57 37.95 36.57 37.93 128,283
10/27/2014 36.01 36.55 35.985 36.45 76,547
10/24/2014 36.24 36.566 36.12 36.24 49,113
10/23/2014 36.08 36.62 35.7 36.19 136,406
10/22/2014 36.42 37.33 35.62 35.66 159,166
10/21/2014 35.46 36.62 35.17 36.38 201,978
10/20/2014 34.94 35.39 34.9 35.35 132,829
10/17/2014 35.9 35.9 34.9 35.12 151,067
10/16/2014 34.34 35.63 34.11 35.36 153,188
10/15/2014 35.41 35.41 33.93 34.89 317,369
10/14/2014 35.51 36.48 35.48 36.02 219,317
10/13/2014 34.61 35.71 34.61 35.25 199,639
10/10/2014 34.63 35.365 34.6 34.65 112,687
10/09/2014 35.54 35.67 34.5501 34.86 166,061
10/08/2014 34.59 35.68 34.5 35.58 127,160
10/07/2014 35.21 35.33 34.59 34.65 159,977
10/06/2014 36 36.03 35.21 35.37 181,783
10/03/2014 35.82 36.21 35.775 35.92 77,829
10/02/2014 35.5 35.82 35.055 35.46 126,919
10/01/2014 36.15 36.324 35.28 35.45 149,321
09/30/2014 36.47 36.73 36.07 36.1 214,928
09/29/2014 36.09 36.63 35.9505 36.51 170,101
09/26/2014 36.49 36.66 36.06 36.48 94,900
09/25/2014 36.75 36.96 36.36 36.44 168,600
09/24/2014 36.62 36.96 36.255 36.91 100,664
09/23/2014 37.09 37.43 36.58 36.6 136,783
09/22/2014 37.91 37.92 37.12 37.27 123,544
09/19/2014 38.36 38.93 37.78 38.05 443,194
09/18/2014 38.02 38.93 38.02 38.31 160,841
09/17/2014 37.48 38.58 37.46 37.99 256,587
09/16/2014 37.08 37.65 36.8 37.42 206,421
09/15/2014 37.29 37.45 36.95 37.13 154,063
09/12/2014 37.12 37.75 37.05 37.49 170,917
09/11/2014 36.22 37.21 36.22 37.05 148,095
09/10/2014 35.48 36.54 35.48 36.33 192,563
09/09/2014 35.89 35.89 35.38 35.43 101,142
09/08/2014 35.87 36.2 35.82 36 102,859
09/05/2014 35.86 36.04 35.72 35.89 110,226
09/04/2014 36.21 36.62 35.86 35.96 143,382
09/03/2014 36.38 36.51 36.05 36.1 96,887
09/02/2014 35.87 36.55 35.87 36.24 171,470
08/29/2014 35.58 35.95 35.42 35.86 85,299
08/28/2014 35.99 36.12 35.46 35.54 109,726
08/27/2014 36.12 36.25 35.8397 36.07 82,508
08/26/2014 35.96 36.21 35.96 36.14 165,336
08/25/2014 36.17 36.23 35.68 35.9 183,595
08/22/2014 35.97 36.25 35.65 36.01 102,617
08/21/2014 35.48 36.32 35.07 36.07 116,117
08/20/2014 35.51 35.63 35 35.51 261,847
08/19/2014 35.91 36.1 35.61 35.68 60,283
08/18/2014 35.57 35.91 35.44 35.91 98,779
08/15/2014 35.74 35.8325 34.73 35.21 205,296
08/14/2014 35.92 36.07 35.3 35.33 109,141
08/13/2014 35.52 35.82 35.39 35.71 75,267
08/12/2014 35.38 35.575 35.1 35.39 82,198
08/11/2014 35.65 36.02 35.2 35.56 73,503
08/08/2014 35.37 35.75 35.28 35.53 137,801
08/07/2014 35.95 35.97 35.05 35.33 118,956
08/06/2014 35.41 36.36 35.365 35.87 83,149
08/05/2014 35.28 35.8 35.084 35.74 105,261
08/04/2014 36.01 36.0101 34.93 35.54 149,552
08/01/2014 36.98 37.29 35.7 35.85 243,510
07/31/2014 37.11 37.73 36.91 37 222,199
07/30/2014 37.23 37.62 37 37.56 107,277
07/29/2014 37.01 37.214 36.88 37 85,152
07/28/2014 37.09 37.23 36.85 37.01 238,040
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?