PINNACLE FINL PARTNERS Historical Stock Price

Below is the stock price history for Pinnacle Finl Partners PNFP. Data is recorded each day for the historical open, high, low, close and volume. The Pinnacle Finl Partners stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pinnacle Finl Partners Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 55.26 56.98 54.57 56.57 111,189
2018-10-16 54.83 55.40 54.70 55.09 29,328
2018-10-15 56.00 56.03 55.62 55.74 41,313
2018-10-12 56.10 56.37 54.24 56.10 47,274
2018-10-11 58.85 59.01 57.17 57.17 35,103
2018-10-10 60.06 60.60 59.12 59.12 37,751
2018-10-09 60.00 60.40 59.99 60.01 26,627
2018-10-08 59.62 60.58 59.62 60.40 23,399
2018-10-05 60.96 60.96 59.80 59.91 26,343
2018-10-04 61.14 61.40 60.19 61.00 36,725
2018-10-03 59.66 61.44 59.465 61.16 47,336
2018-10-02 58.60 59.20 58.50 59.17 32,377
2018-10-01 60.06 60.20 59.32 59.45 31,071
2018-09-28 60.30 60.40 60.00 60.175 15,230
2018-09-27 61.15 61.45 60.55 60.55 32,115
2018-09-26 61.50 61.55 60.35 60.35 59,659
2018-09-25 63.60 63.60 63.30 63.55 15,205
2018-09-24 63.35 63.425 62.95 63.15 12,713
2018-09-21 64.25 64.25 63.95 64.25 22,579
2018-09-20 64.15 64.80 63.95 64.45 17,230
2018-09-19 63.60 63.75 63.50 63.625 18,179
2018-09-18 62.60 62.60 61.90 62.40 15,312
2018-09-17 63.30 63.30 62.40 62.75 18,707
2018-09-14 62.55 63.35 62.55 63.20 9,827
2018-09-13 64.10 64.10 62.20 62.25 27,755
2018-09-12 64.40 64.40 63.45 64.05 21,389
2018-09-11 64.60 65.40 64.60 64.70 13,468
2018-09-10 64.85 65.25 64.60 64.75 21,224
2018-09-07 64.35 64.80 64.10 64.65 10,504
2018-09-06 64.80 65.35 64.75 64.80 8,328

» More Pinnacle Finl Partners Stock Price History

To see other companies like Pinnacle Finl Partners (PNFP), view our stock market today for news, and other data.