Quantcast
PNFP

Pinnacle Financial Partners, Inc. Common Stock Historical Stock Prices

$54.92
*  
1.05
1.88%
Get PNFP Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading PNFP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PNFP After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
16:00 55.53 56.19 54.81 54.92 568,020
03/20/2019 57.31 57.77 55.84 55.97 518,579
03/19/2019 59.36 59.36 57.42 57.49 336,175
03/18/2019 58.31 59.206 58.29 59.14 360,585
03/15/2019 58.29 58.83 57.66 57.98 706,497
03/14/2019 58.06 58.46 57.85 58.29 288,870
03/13/2019 57.53 59.12 57.13 58.04 772,017
03/12/2019 57.47 57.78 56.92 57.2 226,670
03/11/2019 57.11 57.73 56.81 57.36 292,022
03/08/2019 56.18 57.51 56.055 56.97 325,862
03/07/2019 57.51 57.51 56.395 56.67 299,033
03/06/2019 58.82 59.2 57.49 57.56 416,723
03/05/2019 58.65 59.21 57.81 58.81 250,547
03/04/2019 59.12 59.44 58.33 58.69 260,202
03/01/2019 59.43 59.43 58.31 58.96 234,760
02/28/2019 58.95 59.41 58.66 58.69 227,115
02/27/2019 58.21 59.1 58.14 58.93 220,149
02/26/2019 58.74 59.1159 58.09 58.12 223,964
02/25/2019 59.46 59.99 58.97 59.05 398,044
02/22/2019 58.68 59.33 58.4 59.16 343,136
02/21/2019 59.55 59.55 58.52 58.68 299,105
02/20/2019 58.61 59.55 58.11 59.55 471,356
02/19/2019 57.91 58.88 57.77 58.64 382,420
02/15/2019 57.3 58.31 56.99 58.3 348,992
02/14/2019 56.48 57.48 55.99 56.84 654,460
02/13/2019 56.93 57.09 56.33 56.94 198,909
02/12/2019 56.68 57.27 56.13 56.77 284,977
02/11/2019 56.03 56.37 55.64 56.35 301,187
02/08/2019 55.66 56.49 55.13 55.78 852,214
02/07/2019 54.57 56.01 54.57 55.93 648,564
02/06/2019 54.2 54.86 53.94 54.46 263,974
02/05/2019 54.9 54.9 53.97 54.45 247,639
02/04/2019 54.15 54.85 53.92 54.84 216,241
02/01/2019 53.87 54.49 53.55 54.19 347,363
01/31/2019 54.18 54.36 52.6583 53.77 351,235
01/30/2019 54.63 55.24 54.3 54.61 298,837
01/29/2019 55.01 55.37 54.56 54.6 245,981
01/28/2019 54.08 55.21 53.6425 55.02 323,567
01/25/2019 53.7 54.34 53.52 54.15 295,482
01/24/2019 53.72 54.385 53.22 53.53 283,044
01/23/2019 54.5 54.7 53.68 53.98 474,181
01/22/2019 54.5 55.34 54.075 54.26 618,145
01/18/2019 55.03 55.28 54.13 54.91 533,016
01/17/2019 53.94 54.88 53.2729 54.54 733,472
01/16/2019 52.4 54.33 52.04 54.02 1,117,014
01/15/2019 52.01 52.51 50.97 52.21 632,841
01/14/2019 51.23 52.42 51.016 52 578,752
01/11/2019 51.12 51.87 50.72 51.46 484,332
01/10/2019 51.03 51.91 50.37 51.32 513,115
01/09/2019 50.43 51.36 50.26 51.1 575,032
01/08/2019 49.71 50.34 48.81 50.3 698,593
01/07/2019 47.91 49.29 47.22 48.54 665,975
01/04/2019 47.14 48.04 46.785 48.02 594,180
01/03/2019 46.19 47.44 45.97 46.35 533,389
01/02/2019 45.44 47.05 45.41 46.54 465,905
12/31/2018 46.36 46.55 45.06 46.1 626,664
12/28/2018 45.82 46.71 45.63 46.01 422,100
12/27/2018 45.1 45.86 44.1911 45.69 533,749
12/26/2018 44.26 45.87 43.23 45.87 591,207
12/24/2018 44.91 45.27 44.03 44.03 254,861
12/21/2018 45.72 47.05 45.01 45.31 1,389,698
12/20/2018 45.04 46.21 45.04 45.69 553,909
*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?

Smart Portfolio