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
2018-07-16 60.25 60.85 60.20 60.40 25,922
2018-07-13 61.65 61.65 60.10 60.15 21,090
2018-07-12 63.00 63.00 61.00 61.20 36,042
2018-07-11 62.55 63.25 62.55 63.10 15,347
2018-07-10 64.25 64.25 62.75 63.075 25,861
2018-07-09 63.05 64.35 63.05 64.05 16,782
2018-07-06 61.95 63.25 61.95 62.70 11,098
2018-07-05 62.50 62.50 61.75 62.35 18,428
2018-07-03 62.30 62.60 62.00 62.00 11,952
2018-07-02 61.20 62.35 61.10 62.35 26,028
2018-06-29 62.45 62.45 61.475 61.50 33,099
2018-06-28 62.50 62.55 61.65 61.90 21,440
2018-06-27 63.00 63.25 62.10 62.25 17,714
2018-06-26 63.35 63.65 63.00 63.40 19,655
2018-06-25 64.55 64.60 63.50 63.95 20,579
2018-06-22 66.00 66.00 64.70 64.95 22,665
2018-06-21 65.55 66.65 65.25 65.75 54,178
2018-06-20 65.95 66.30 65.85 66.00 24,342
2018-06-19 63.65 65.875 63.65 65.675 52,558
2018-06-18 63.75 64.25 63.40 64.25 23,948
2018-06-15 65.00 65.05 63.55 63.90 33,987
2018-06-14 65.15 65.60 64.65 65.60 26,318
2018-06-13 65.75 66.40 64.90 65.45 29,937
2018-06-12 66.10 66.40 65.40 65.90 24,839
2018-06-11 67.05 67.40 65.95 66.275 54,722
2018-06-08 66.025 67.40 65.95 67.10 39,188
2018-06-07 65.45 66.35 65.45 65.70 58,348
2018-06-06 64.45 64.975 63.95 64.90 84,739
2018-06-05 65.40 65.55 64.40 64.40 20,688
2018-06-04 65.15 65.65 64.95 65.60 27,369

» 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.