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
2017-12-15 65.35 67.10 65.10 66.45 28,755
2017-12-14 65.85 66.00 64.55 64.80 19,846
2017-12-13 65.80 66.45 65.75 65.775 11,032
2017-12-12 65.70 66.25 65.65 65.90 10,441
2017-12-11 66.55 66.55 65.475 65.55 24,244
2017-12-08 67.40 67.40 66.15 66.55 11,936
2017-12-07 66.85 67.50 66.70 66.95 18,620
2017-12-06 67.85 67.85 67.15 67.15 12,262
2017-12-05 69.00 69.10 67.60 67.75 25,889
2017-12-04 69.40 69.85 68.95 69.075 31,380
2017-12-01 68.20 68.80 66.55 68.20 29,215
2017-11-30 69.35 69.70 68.60 68.60 28,579
2017-11-29 67.10 69.15 67.10 69.15 51,090
2017-11-28 65.80 66.975 65.15 66.975 58,102
2017-11-27 65.25 65.425 64.90 65.375 10,978
2017-11-24 65.20 65.55 64.90 65.05 10,528
2017-11-22 65.65 65.75 65.25 65.50 9,329
2017-11-21 65.50 65.55 65.20 65.40 15,371
2017-11-20 65.55 65.55 64.65 65.35 24,492
2017-11-17 65.00 65.50 64.35 65.40 8,521
2017-11-16 65.00 65.15 64.60 65.00 18,897
2017-11-15 64.15 65.05 64.00 64.825 13,623
2017-11-14 64.50 64.70 64.10 64.65 19,199
2017-11-13 63.30 64.60 63.30 64.40 20,320
2017-11-10 64.50 64.60 64.05 64.10 21,552
2017-11-09 64.70 64.70 63.55 64.475 17,009
2017-11-08 64.45 64.90 64.05 64.725 20,527
2017-11-07 66.00 66.00 64.65 64.75 18,559
2017-11-06 66.20 66.55 66.00 66.00 24,729
2017-11-03 66.10 66.75 66.10 66.45 21,795

» 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.