Pinnacle Financial Partners, Inc. (PNFP) stock
PNFPNYSENational Commercial BanksFiscal year ends December 31Also trades as PNFP.PA, PNFP.PB, PNFP.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/300% below fair value
$101.66−0.05 (-0.05%)
Close on Oct 30, 2026Market cap $15.36BP/E 14.0Yield –
Price history
Pinnacle Financial Partners share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$101.66
-0.05% on the day
52-week range
$81.08 – $110.33
-7.9% from the high
Change over 52 weeks
+20.1%
From $84.66 on Oct 30, 2025
Average volume
1.13M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $103.06 | $103.07 | $100.64 | $101.66 | -0.05% | 1,349,905 |
| Oct 29, 2026 | $100.27 | $101.84 | $100.27 | $101.71 | +2.24% | 1,109,321 |
| Oct 28, 2026 | $99.95 | $100.51 | $98.54 | $99.48 | -0.25% | 711,436 |
| Oct 27, 2026 | $101.13 | $101.13 | $99.59 | $99.73 | -0.58% | 890,135 |
| Oct 26, 2026 | $101.51 | $101.90 | $100.30 | $100.31 | -0.04% | 928,403 |
| Oct 23, 2026 | $101.46 | $102.09 | $100.00 | $100.35 | -0.11% | 1,698,230 |
| Oct 22, 2026 | $98.09 | $100.59 | $97.80 | $100.46 | +2.29% | 2,124,538 |
| Oct 21, 2026 | $96.00 | $98.70 | $94.46 | $98.21 | +3.06% | 2,348,333 |
| Oct 20, 2026 | $94.10 | $96.26 | $94.10 | $95.29 | +1.48% | 1,236,115 |
| Oct 19, 2026 | $94.46 | $94.90 | $93.84 | $93.90 | -0.87% | 716,282 |
| Oct 16, 2026 | $95.03 | $96.42 | $94.10 | $94.72 | +0.35% | 705,664 |
| Oct 15, 2026 | $93.47 | $94.87 | $92.56 | $94.39 | +1.66% | 754,730 |
| Oct 14, 2026 | $91.73 | $93.07 | $91.59 | $92.85 | -0.73% | 770,070 |
| Oct 13, 2026 | $94.87 | $96.09 | $93.01 | $93.53 | -1.04% | 940,506 |
| Oct 12, 2026 | $94.00 | $95.11 | $93.51 | $94.51 | +0.55% | 615,656 |
| Oct 9, 2026 | $94.34 | $94.63 | $93.44 | $93.99 | -0.72% | 590,755 |
| Oct 8, 2026 | $92.57 | $94.76 | $92.33 | $94.67 | +1.70% | 1,002,854 |
| Oct 7, 2026 | $94.88 | $94.93 | $92.03 | $93.09 | -3.17% | 1,419,760 |
| Oct 6, 2026 | $96.38 | $97.87 | $95.93 | $96.14 | +0.12% | 1,443,260 |
| Oct 5, 2026 | $95.90 | $97.08 | $95.01 | $96.02 | -0.07% | 1,473,031 |
| Oct 2, 2026 | $95.60 | $96.99 | $94.93 | $96.09 | +1.54% | 1,701,400 |
| Oct 1, 2026 | $92.93 | $95.07 | $91.40 | $94.63 | +1.09% | 1,698,513 |
| Sep 30, 2026 | $94.79 | $95.43 | $93.19 | $93.61 | +0.10% | 1,225,162 |
| Sep 29, 2026 | $93.54 | $93.73 | $92.10 | $93.52 | +0.06% | 1,211,628 |
| Sep 28, 2026 | $95.14 | $95.14 | $93.37 | $93.46 | -1.59% | 808,728 |
| Sep 25, 2026 | $94.40 | $95.59 | $94.03 | $94.97 | +1.16% | 842,038 |
| Sep 24, 2026 | $93.72 | $94.07 | $92.28 | $93.88 | +0.51% | 842,607 |
| Sep 23, 2026 | $94.65 | $95.20 | $93.35 | $93.40 | -1.27% | 973,826 |
| Sep 22, 2026 | $97.42 | $98.52 | $94.58 | $94.60 | -1.96% | 1,100,062 |
| Sep 21, 2026 | $97.50 | $97.69 | $96.16 | $96.49 | -0.27% | 776,206 |
| Sep 18, 2026 | $96.41 | $97.25 | $95.38 | $96.75 | -0.02% | 2,911,883 |
| Sep 17, 2026 | $97.20 | $97.39 | $95.02 | $96.77 | +0.73% | 1,162,465 |
| Sep 16, 2026 | $99.42 | $99.97 | $94.60 | $96.07 | -3.29% | 939,768 |
| Sep 15, 2026 | $100.31 | $100.91 | $99.09 | $99.34 | -0.75% | 590,858 |
| Sep 14, 2026 | $99.35 | $101.08 | $99.12 | $100.09 | +0.83% | 788,547 |
| Sep 11, 2026 | $100.00 | $100.43 | $97.60 | $99.27 | +0.13% | 983,646 |
| Sep 10, 2026 | $99.23 | $99.71 | $97.94 | $99.14 | +0.01% | 810,518 |
| Sep 9, 2026 | $100.25 | $100.60 | $98.99 | $99.13 | -1.57% | 856,765 |
| Sep 8, 2026 | $101.45 | $102.05 | $100.19 | $100.71 | -0.30% | 793,128 |
| Sep 4, 2026 | $100.95 | $101.97 | $99.41 | $101.01 | -0.36% | 533,985 |
| Sep 3, 2026 | $100.55 | $101.79 | $100.23 | $101.37 | +1.28% | 724,040 |
| Sep 2, 2026 | $98.27 | $101.49 | $98.11 | $100.09 | +3.15% | 1,335,691 |
| Sep 1, 2026 | $99.73 | $100.44 | $96.71 | $97.03 | -2.94% | 1,335,129 |
| Aug 31, 2026 | $100.81 | $101.71 | $99.11 | $99.97 | -1.11% | 1,010,979 |
| Aug 28, 2026 | $101.54 | $102.41 | $100.52 | $101.09 | +0.11% | 916,763 |
| Aug 27, 2026 | $100.98 | $101.83 | $99.80 | $100.98 | -0.59% | 1,031,667 |
| Aug 26, 2026 | $101.06 | $102.21 | $101.00 | $101.58 | +0.80% | 732,152 |
| Aug 25, 2026 | $101.52 | $101.52 | $100.25 | $100.77 | -0.56% | 881,148 |
| Aug 24, 2026 | $102.06 | $103.38 | $101.32 | $101.34 | -0.90% | 704,845 |
| Aug 21, 2026 | $102.69 | $103.48 | $101.03 | $102.26 | +0.26% | 683,993 |
| Aug 20, 2026 | $101.47 | $102.50 | $100.94 | $101.99 | +0.31% | 1,033,230 |
| Aug 19, 2026 | $104.61 | $104.81 | $101.40 | $101.67 | -2.74% | 930,917 |
| Aug 18, 2026 | $107.40 | $107.51 | $104.46 | $104.53 | -2.63% | 1,114,983 |
| Aug 17, 2026 | $107.57 | $108.40 | $107.02 | $107.35 | -0.61% | 773,098 |
| Aug 14, 2026 | $106.81 | $108.09 | $106.36 | $108.01 | +0.81% | 685,920 |
| Aug 13, 2026 | $107.39 | $108.16 | $106.80 | $107.14 | +0.29% | 701,264 |
| Aug 12, 2026 | $105.79 | $107.01 | $105.00 | $106.83 | +1.07% | 860,018 |
| Aug 11, 2026 | $104.67 | $106.36 | $104.45 | $105.70 | +1.10% | 777,797 |
| Aug 10, 2026 | $103.52 | $105.10 | $103.52 | $104.55 | -0.12% | 824,702 |
| Aug 7, 2026 | $105.73 | $107.52 | $104.63 | $104.68 | -1.64% | 969,512 |
| Aug 6, 2026 | $108.00 | $108.44 | $105.94 | $106.43 | -0.86% | 913,266 |
| Aug 5, 2026 | $109.74 | $110.00 | $107.25 | $107.35 | -1.54% | 1,310,392 |
| Aug 4, 2026 | $107.40 | $110.33 | $107.11 | $109.03 | +1.39% | 1,186,352 |
| Aug 3, 2026 | $105.13 | $107.95 | $105.13 | $107.54 | +2.20% | 1,112,714 |
| Jul 31, 2026 | $105.20 | $105.61 | $104.54 | $105.23 | +0.37% | 1,007,557 |
| Jul 30, 2026 | $105.18 | $105.44 | $104.28 | $104.84 | +0.10% | 871,516 |
| Jul 29, 2026 | $104.02 | $106.63 | $103.09 | $104.74 | -0.48% | 1,617,225 |
| Jul 28, 2026 | $103.03 | $106.49 | $101.00 | $105.25 | +2.12% | 1,908,716 |
| Jul 27, 2026 | $102.99 | $104.30 | $102.64 | $103.06 | +0.45% | 1,878,438 |
| Jul 24, 2026 | $99.62 | $102.84 | $98.00 | $102.60 | +2.80% | 1,818,154 |
| Jul 23, 2026 | $95.75 | $99.90 | $94.36 | $99.81 | +2.52% | 2,704,515 |
| Jul 22, 2026 | $97.34 | $97.65 | $96.30 | $97.36 | +0.59% | 1,304,910 |
| Jul 21, 2026 | $99.33 | $99.69 | $96.48 | $96.79 | -2.63% | 1,439,699 |
| Jul 20, 2026 | $101.07 | $101.09 | $99.28 | $99.40 | -1.63% | 960,199 |
| Jul 17, 2026 | $102.57 | $102.72 | $100.40 | $101.05 | -2.16% | 1,217,751 |
| Jul 16, 2026 | $100.19 | $103.83 | $100.19 | $103.28 | +3.48% | 1,546,498 |
| Jul 15, 2026 | $101.01 | $101.85 | $99.67 | $99.81 | -0.81% | 1,428,961 |
| Jul 14, 2026 | $99.87 | $101.20 | $99.06 | $100.63 | +0.49% | 819,884 |
| Jul 13, 2026 | $100.35 | $100.89 | $99.40 | $100.14 | -0.33% | 996,730 |
| Jul 10, 2026 | $100.86 | $101.00 | $99.56 | $100.47 | +0.10% | 591,481 |
| Jul 9, 2026 | $98.22 | $101.25 | $97.85 | $100.37 | +2.62% | 825,956 |
| Jul 8, 2026 | $99.81 | $100.16 | $96.82 | $97.81 | -2.95% | 1,245,530 |
| Jul 7, 2026 | $100.28 | $101.28 | $99.55 | $100.78 | +0.50% | 898,383 |
| Jul 6, 2026 | $98.66 | $100.30 | $97.46 | $100.28 | +0.78% | 758,885 |
| Jul 2, 2026 | $101.84 | $101.84 | $98.12 | $99.50 | -1.31% | 1,133,128 |
| Jul 1, 2026 | $101.48 | $102.61 | $100.16 | $100.82 | -0.06% | 1,393,020 |
| Jun 30, 2026 | $100.34 | $101.39 | $100.02 | $100.88 | +0.12% | 1,275,300 |
| Jun 29, 2026 | $101.04 | $101.50 | $99.90 | $100.76 | -0.28% | 1,314,674 |
| Jun 26, 2026 | $99.00 | $101.48 | $98.11 | $101.04 | +2.37% | 2,514,971 |
| Jun 25, 2026 | $97.84 | $98.96 | $96.59 | $98.70 | +1.73% | 1,061,062 |
| Jun 24, 2026 | $96.13 | $97.76 | $95.93 | $97.02 | +1.03% | 1,770,607 |
| Jun 23, 2026 | $96.38 | $96.99 | $95.51 | $96.03 | -0.46% | 1,407,884 |
| Jun 22, 2026 | $96.11 | $97.91 | $95.77 | $96.47 | +0.36% | 1,215,765 |
| Jun 18, 2026 | $96.26 | $98.23 | $95.28 | $96.12 | +0.56% | 1,833,460 |
| Jun 17, 2026 | $98.09 | $99.26 | $94.66 | $95.58 | -2.72% | 1,432,052 |
| Jun 16, 2026 | $97.42 | $98.35 | $96.88 | $98.25 | +2.26% | 2,270,381 |
| Jun 15, 2026 | $97.89 | $99.09 | $95.85 | $96.08 | -0.29% | 1,694,750 |
| Jun 12, 2026 | $94.57 | $96.42 | $93.75 | $96.36 | +2.79% | 1,234,732 |
| Jun 11, 2026 | $93.76 | $94.30 | $91.74 | $93.74 | +0.68% | 1,547,230 |
| Jun 10, 2026 | $94.48 | $96.50 | $92.77 | $93.11 | -2.20% | 1,816,985 |
| Jun 9, 2026 | $96.77 | $99.28 | $93.75 | $95.20 | -1.34% | 1,491,220 |
| Jun 8, 2026 | $96.32 | $97.45 | $95.63 | $96.49 | +0.19% | 1,281,890 |
| Jun 5, 2026 | $96.34 | $97.42 | $95.53 | $96.31 | -0.08% | 1,050,988 |
| Jun 4, 2026 | $95.52 | $97.12 | $95.09 | $96.39 | +3.09% | 1,090,876 |
| Jun 3, 2026 | $95.90 | $96.63 | $93.14 | $93.50 | -2.97% | 1,667,299 |
| Jun 2, 2026 | $95.60 | $97.00 | $95.06 | $96.36 | +0.78% | 957,383 |
| Jun 1, 2026 | $96.89 | $97.52 | $95.02 | $95.61 | -2.18% | 1,003,605 |
| May 29, 2026 | $96.65 | $98.28 | $96.30 | $97.74 | +0.77% | 2,606,161 |
| May 28, 2026 | $97.38 | $97.97 | $96.55 | $96.99 | -0.99% | 674,269 |
| May 27, 2026 | $98.63 | $99.33 | $97.71 | $97.96 | -0.61% | 616,323 |
| May 26, 2026 | $97.70 | $99.23 | $97.70 | $98.56 | +1.45% | 1,065,617 |
| May 22, 2026 | $97.35 | $98.06 | $96.83 | $97.15 | -0.18% | 689,683 |
| May 21, 2026 | $95.89 | $97.47 | $95.35 | $97.33 | +0.56% | 649,640 |
| May 20, 2026 | $96.25 | $97.04 | $92.66 | $96.79 | +2.61% | 898,988 |
| May 19, 2026 | $94.52 | $95.04 | $93.29 | $94.33 | -0.50% | 641,921 |
| May 18, 2026 | $94.33 | $95.62 | $94.01 | $94.80 | +0.83% | 903,333 |
| May 15, 2026 | $95.56 | $95.56 | $92.87 | $94.02 | -1.49% | 869,274 |
| May 14, 2026 | $95.22 | $96.25 | $94.41 | $95.44 | +1.21% | 865,556 |
| May 13, 2026 | $95.91 | $96.58 | $93.65 | $94.30 | -2.26% | 1,319,271 |
| May 12, 2026 | $96.74 | $97.04 | $94.54 | $96.48 | -0.05% | 932,900 |
| May 11, 2026 | $98.20 | $98.20 | $96.18 | $96.53 | -1.39% | 1,047,535 |
| May 8, 2026 | $98.93 | $99.72 | $97.34 | $97.89 | -0.78% | 882,522 |
| May 7, 2026 | $99.65 | $100.74 | $98.24 | $98.66 | -1.01% | 1,046,357 |
| May 6, 2026 | $99.94 | $101.25 | $99.42 | $99.67 | +0.67% | 1,459,120 |
| May 5, 2026 | $97.84 | $99.25 | $97.69 | $99.01 | +1.27% | 1,081,145 |
| May 4, 2026 | $97.85 | $99.51 | $97.21 | $97.77 | -0.88% | 1,226,568 |
| May 1, 2026 | $98.50 | $99.46 | $97.49 | $98.64 | -0.30% | 936,071 |
| Apr 30, 2026 | $97.13 | $99.75 | $96.99 | $98.94 | +1.26% | 939,228 |
| Apr 29, 2026 | $99.35 | $99.43 | $97.13 | $97.71 | -1.20% | 1,365,158 |
| Apr 28, 2026 | $99.28 | $99.93 | $98.07 | $98.90 | +0.71% | 1,695,142 |
| Apr 27, 2026 | $95.49 | $98.56 | $95.14 | $98.20 | +2.46% | 3,773,908 |
| Apr 24, 2026 | $99.08 | $99.39 | $95.33 | $95.84 | -3.27% | 1,435,777 |
| Apr 23, 2026 | $96.69 | $99.54 | $95.03 | $99.08 | +3.50% | 2,085,930 |
| Apr 22, 2026 | $97.90 | $97.90 | $95.26 | $95.73 | -1.73% | 1,546,748 |
| Apr 21, 2026 | $98.09 | $99.29 | $96.94 | $97.42 | -0.98% | 1,157,438 |
| Apr 20, 2026 | $96.52 | $99.23 | $96.52 | $98.38 | +1.36% | 1,722,328 |
| Apr 17, 2026 | $94.67 | $97.95 | $94.67 | $97.06 | +4.21% | 1,620,979 |
| Apr 16, 2026 | $93.94 | $94.30 | $92.86 | $93.14 | -0.90% | 847,124 |
| Apr 15, 2026 | $93.97 | $95.22 | $93.28 | $93.99 | +0.30% | 1,342,679 |
| Apr 14, 2026 | $92.47 | $94.37 | $91.66 | $93.71 | +0.93% | 1,347,911 |
| Apr 13, 2026 | $91.95 | $93.02 | $90.88 | $92.85 | +0.36% | 1,425,129 |
| Apr 10, 2026 | $93.20 | $93.30 | $92.21 | $92.52 | -1.14% | 903,540 |
| Apr 9, 2026 | $90.51 | $93.98 | $90.51 | $93.59 | +2.74% | 1,727,634 |
| Apr 8, 2026 | $91.00 | $93.31 | $90.70 | $91.09 | +3.15% | 2,080,339 |
| Apr 7, 2026 | $88.64 | $89.34 | $87.63 | $88.31 | +0.09% | 1,488,688 |
| Apr 6, 2026 | $87.41 | $88.53 | $87.01 | $88.23 | +0.87% | 799,496 |
| Apr 2, 2026 | $85.54 | $88.16 | $85.24 | $87.47 | -0.43% | 1,053,752 |
| Apr 1, 2026 | $87.30 | $88.45 | $86.85 | $87.85 | +1.99% | 2,107,328 |
| Mar 31, 2026 | $85.23 | $86.84 | $84.16 | $86.14 | +2.98% | 1,317,603 |
| Mar 30, 2026 | $83.58 | $84.54 | $82.44 | $83.65 | +0.84% | 1,051,349 |
| Mar 27, 2026 | $84.09 | $84.40 | $82.73 | $82.95 | -2.04% | 1,000,237 |
| Mar 26, 2026 | $83.90 | $84.99 | $83.63 | $84.68 | -0.21% | 1,409,078 |
| Mar 25, 2026 | $84.80 | $85.98 | $83.35 | $84.86 | +0.90% | 901,391 |
| Mar 24, 2026 | $82.58 | $85.37 | $82.58 | $84.10 | +0.30% | 1,555,512 |
| Mar 23, 2026 | $85.63 | $86.05 | $83.81 | $83.85 | +0.81% | 1,337,340 |
| Mar 20, 2026 | $83.00 | $83.69 | $82.34 | $83.18 | +0.29% | 4,024,203 |
| Mar 19, 2026 | $81.87 | $83.51 | $81.08 | $82.94 | +1.02% | 1,314,246 |
| Mar 18, 2026 | $82.71 | $83.62 | $82.03 | $82.10 | -1.27% | 1,520,128 |
| Mar 17, 2026 | $84.59 | $85.22 | $82.96 | $83.16 | -0.20% | 1,263,615 |
| Mar 16, 2026 | $83.78 | $85.10 | $83.30 | $83.33 | +0.53% | 1,770,252 |
| Mar 13, 2026 | $84.12 | $84.92 | $82.75 | $82.89 | -0.79% | 1,057,444 |
| Mar 12, 2026 | $83.18 | $84.30 | $82.53 | $83.55 | -1.86% | 1,594,901 |
| Mar 11, 2026 | $85.75 | $86.18 | $83.11 | $85.13 | -1.58% | 1,369,276 |
| Mar 10, 2026 | $87.50 | $89.33 | $85.65 | $86.50 | -0.91% | 1,533,919 |
| Mar 9, 2026 | $87.17 | $88.22 | $84.15 | $87.29 | -1.47% | 1,907,255 |
| Mar 6, 2026 | $88.00 | $88.91 | $86.01 | $88.59 | -2.23% | 1,359,495 |
| Mar 5, 2026 | $90.50 | $91.60 | $89.81 | $90.61 | -0.98% | 987,529 |
| Mar 4, 2026 | $91.28 | $92.38 | $90.00 | $91.51 | +0.31% | 2,732,420 |
| Mar 3, 2026 | $90.45 | $92.49 | $88.44 | $91.23 | -1.55% | 1,450,567 |
| Mar 2, 2026 | $88.56 | $93.30 | $87.77 | $92.67 | +2.10% | 1,456,018 |
| Feb 27, 2026 | $93.74 | $94.64 | $88.50 | $90.76 | -5.57% | 2,984,131 |
| Feb 26, 2026 | $95.48 | $97.80 | $94.68 | $96.11 | +0.78% | 1,164,244 |
| Feb 25, 2026 | $95.03 | $96.74 | $94.30 | $95.37 | +1.27% | 1,207,882 |
| Feb 24, 2026 | $94.22 | $95.12 | $93.50 | $94.17 | -0.53% | 1,115,101 |
| Feb 23, 2026 | $101.30 | $101.50 | $94.42 | $94.67 | -6.23% | 1,432,577 |
| Feb 20, 2026 | $99.70 | $101.24 | $98.15 | $100.96 | +1.85% | 1,550,442 |
| Feb 19, 2026 | $98.00 | $99.21 | $97.13 | $99.13 | +0.38% | 1,079,409 |
| Feb 18, 2026 | $96.81 | $99.11 | $96.81 | $98.75 | +2.40% | 1,534,071 |
| Feb 17, 2026 | $97.06 | $98.57 | $95.41 | $96.44 | +0.32% | 1,230,947 |
| Feb 13, 2026 | $94.30 | $96.78 | $93.46 | $96.13 | +1.06% | 1,410,088 |
| Feb 12, 2026 | $98.28 | $99.50 | $92.74 | $95.12 | -2.75% | 1,868,059 |
| Feb 11, 2026 | $100.50 | $101.95 | $97.39 | $97.81 | -1.75% | 1,540,023 |
| Feb 10, 2026 | $100.82 | $102.00 | $98.64 | $99.55 | -1.69% | 1,143,159 |
| Feb 9, 2026 | $101.52 | $102.64 | $101.05 | $101.26 | -0.98% | 1,287,696 |
| Feb 6, 2026 | $101.25 | $103.29 | $101.15 | $102.26 | +1.55% | 1,273,882 |
| Feb 5, 2026 | $101.54 | $103.05 | $100.32 | $100.70 | -1.24% | 1,459,799 |
| Feb 4, 2026 | $99.50 | $103.05 | $99.14 | $101.96 | +2.99% | 1,698,247 |
| Feb 3, 2026 | $98.13 | $100.00 | $97.27 | $99.00 | +0.89% | 1,624,937 |
| Feb 2, 2026 | $94.83 | $98.73 | $94.83 | $98.13 | +3.20% | 2,562,849 |
| Jan 30, 2026 | $94.95 | $95.50 | $93.65 | $95.09 | +0.13% | 1,526,296 |
| Jan 29, 2026 | $94.07 | $95.44 | $93.53 | $94.97 | +1.28% | 1,831,599 |
| Jan 28, 2026 | $95.61 | $95.87 | $93.37 | $93.77 | -1.61% | 2,498,645 |
| Jan 27, 2026 | $96.31 | $97.07 | $95.15 | $95.30 | -0.63% | 1,763,442 |
| Jan 26, 2026 | $97.14 | $97.92 | $94.30 | $95.90 | -1.20% | 2,373,114 |
| Jan 23, 2026 | $96.41 | $98.64 | $95.82 | $97.06 | -0.50% | 1,841,337 |
| Jan 22, 2026 | $101.73 | $107.00 | $97.38 | $97.55 | -4.10% | 2,945,989 |
| Jan 21, 2026 | $98.21 | $102.70 | $98.21 | $101.72 | +4.57% | 1,976,174 |
| Jan 20, 2026 | $97.44 | $98.77 | $96.83 | $97.27 | -1.19% | 1,828,057 |
| Jan 16, 2026 | $98.00 | $98.90 | $97.59 | $98.44 | +0.81% | 1,390,177 |
| Jan 15, 2026 | $96.03 | $99.18 | $96.03 | $97.65 | +1.67% | 1,400,277 |
| Jan 14, 2026 | $94.68 | $96.44 | $94.19 | $96.05 | +0.84% | 978,926 |
| Jan 13, 2026 | $95.34 | $96.03 | $93.40 | $95.25 | +0.04% | 1,691,531 |
| Jan 12, 2026 | $96.05 | $96.81 | $94.70 | $95.21 | -1.97% | 1,142,319 |
| Jan 9, 2026 | $99.00 | $100.12 | $96.69 | $97.12 | -1.47% | 1,565,665 |
| Jan 8, 2026 | $94.57 | $99.72 | $94.57 | $98.57 | +2.99% | 2,292,408 |
| Jan 7, 2026 | $96.98 | $98.52 | $95.71 | $95.71 | -2.01% | 2,802,004 |
| Jan 6, 2026 | $97.20 | $98.49 | $96.20 | $97.67 | +0.74% | 2,122,127 |
| Jan 5, 2026 | $96.28 | $100.50 | $94.52 | $96.95 | +1.95% | 3,682,739 |
| Jan 2, 2026 | $95.01 | $99.82 | $92.16 | $95.10 | -0.32% | 2,266,045 |
| Dec 31, 2025 | $98.19 | $98.77 | $95.33 | $95.41 | -2.64% | 8,544,802 |
| Dec 30, 2025 | $99.66 | $100.09 | $97.53 | $98.00 | -1.38% | 1,297,328 |
| Dec 29, 2025 | $100.96 | $101.24 | $98.97 | $99.37 | -1.41% | 835,756 |
| Dec 26, 2025 | $101.32 | $101.58 | $100.18 | $100.80 | -0.50% | 898,311 |
| Dec 24, 2025 | $101.37 | $101.63 | $100.87 | $101.30 | +0.05% | 462,739 |
| Dec 23, 2025 | $101.46 | $102.09 | $100.97 | $101.25 | -0.28% | 875,108 |
| Dec 22, 2025 | $100.68 | $102.11 | $100.68 | $101.53 | +0.88% | 588,546 |
| Dec 19, 2025 | $100.25 | $100.95 | $99.75 | $100.64 | +0.65% | 1,921,084 |
| Dec 18, 2025 | $100.26 | $101.50 | $99.42 | $99.99 | -0.20% | 722,135 |
| Dec 17, 2025 | $99.57 | $101.02 | $99.57 | $100.19 | +0.41% | 894,422 |
| Dec 16, 2025 | $100.94 | $101.36 | $99.31 | $99.78 | -0.64% | 751,887 |
| Dec 15, 2025 | $100.23 | $101.46 | $99.65 | $100.42 | +0.54% | 1,160,308 |
| Dec 12, 2025 | $101.07 | $101.08 | $99.13 | $99.88 | -1.17% | 697,275 |
| Dec 11, 2025 | $100.44 | $102.24 | $100.30 | $101.06 | +1.12% | 899,870 |
| Dec 10, 2025 | $96.90 | $100.78 | $96.90 | $99.94 | +3.27% | 1,491,713 |
| Dec 9, 2025 | $96.80 | $98.19 | $96.58 | $96.78 | -0.03% | 847,127 |
| Dec 8, 2025 | $96.24 | $97.30 | $95.59 | $96.80 | +0.85% | 1,291,080 |
| Dec 5, 2025 | $95.00 | $96.20 | $95.00 | $95.98 | +0.64% | 789,474 |
| Dec 4, 2025 | $94.10 | $95.94 | $93.76 | $95.37 | +1.35% | 703,178 |
| Dec 3, 2025 | $93.06 | $94.89 | $92.53 | $94.10 | +1.43% | 1,076,307 |
| Dec 2, 2025 | $93.45 | $94.12 | $92.65 | $92.77 | -0.53% | 1,030,251 |
| Dec 1, 2025 | $91.47 | $93.98 | $91.47 | $93.26 | +1.72% | 870,439 |
| Nov 28, 2025 | $92.11 | $92.43 | $91.50 | $91.68 | -0.26% | 354,322 |
| Nov 26, 2025 | $92.75 | $93.43 | $91.73 | $91.92 | -0.89% | 909,641 |
| Nov 25, 2025 | $90.57 | $94.49 | $90.49 | $92.75 | +2.87% | 917,368 |
| Nov 24, 2025 | $90.31 | $90.66 | $89.44 | $90.16 | +0.04% | 701,573 |
| Nov 21, 2025 | $87.69 | $91.00 | $87.67 | $90.12 | +3.19% | 809,350 |
| Nov 20, 2025 | $88.22 | $89.18 | $86.53 | $87.33 | -0.58% | 716,665 |
| Nov 19, 2025 | $86.05 | $88.17 | $85.94 | $87.84 | +1.87% | 900,762 |
| Nov 18, 2025 | $83.83 | $86.74 | $83.83 | $86.23 | +2.07% | 979,217 |
| Nov 17, 2025 | $88.56 | $89.39 | $84.26 | $84.48 | -5.27% | 1,210,152 |
| Nov 14, 2025 | $87.49 | $89.61 | $86.65 | $89.18 | +1.49% | 1,317,156 |
| Nov 13, 2025 | $87.91 | $89.28 | $87.36 | $87.87 | -0.66% | 926,668 |
| Nov 12, 2025 | $87.76 | $88.84 | $87.72 | $88.45 | +1.12% | 1,293,357 |
| Nov 11, 2025 | $87.18 | $88.22 | $86.00 | $87.47 | +0.91% | 692,769 |
| Nov 10, 2025 | $86.73 | $87.25 | $85.63 | $86.68 | +0.08% | 867,382 |
| Nov 7, 2025 | $85.08 | $86.70 | $84.06 | $86.61 | +1.42% | 670,560 |
| Nov 6, 2025 | $86.44 | $87.05 | $84.89 | $85.40 | -1.20% | 883,128 |
| Nov 5, 2025 | $85.82 | $87.38 | $85.06 | $86.43 | +0.84% | 705,398 |
| Nov 4, 2025 | $85.46 | $85.97 | $84.05 | $85.71 | 0.00% | 780,745 |
| Nov 3, 2025 | $84.76 | $85.76 | $83.74 | $85.71 | +0.59% | 883,022 |
| Oct 31, 2025 | $84.23 | $85.50 | $83.48 | $85.21 | +0.65% | 1,038,343 |
| Oct 30, 2025 | $84.13 | $86.05 | $83.95 | $84.66 | +0.33% | 1,083,298 |
| Oct 29, 2025 | $85.30 | $85.99 | $83.57 | $84.38 | -1.96% | 1,098,174 |
| Oct 28, 2025 | $86.89 | $86.89 | $85.38 | $86.07 | -1.01% | 870,069 |
| Oct 27, 2025 | $88.99 | $89.31 | $86.85 | $86.95 | -1.48% | 1,102,855 |
| Oct 24, 2025 | $87.83 | $88.82 | $87.43 | $88.26 | +1.55% | 739,940 |
| Oct 23, 2025 | $87.33 | $87.78 | $86.37 | $86.91 | -0.59% | 915,979 |
| Oct 22, 2025 | $88.65 | $89.24 | $86.98 | $87.43 | -1.13% | 847,518 |
| Oct 21, 2025 | $87.85 | $88.47 | $87.18 | $88.43 | +0.33% | 1,089,788 |
| Oct 20, 2025 | $87.35 | $88.67 | $86.57 | $88.14 | – | 1,217,615 |
Seasonality
PNFP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 0.4% | -7.4% | -1.0% | -0.2% | 2.0% | 5.3% | -0.2% | -1.6% | 2.3% | 9.2% | 0.2% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.3% | -4.1% | -5.1% | 14.9% | -0.7% | 3.2% | 4.3% | -4.6% | -6.4% | 8.6% | ||
| 2025 | 9.1% | -8.2% | -7.2% | -5.5% | 6.3% | 3.9% | -20.4% | 10.9% | -3.5% | -9.1% | 7.9% | 4.1% |
| 2024 | 1.3% | -6.2% | 3.8% | -10.7% | 4.0% | 0.7% | 20.3% | 3.6% | -1.6% | 7.6% | 20.8% | -10.0% |
| 2023 | 7.3% | -5.6% | -25.6% | -1.7% | -9.9% | 16.4% | 34.0% | -12.0% | 0.7% | -7.0% | 16.8% | 20.2% |
| 2022 | 1.3% | 4.8% | -8.9% | -15.8% | 5.3% | -11.2% | 9.4% | 2.3% | 0.5% | 2.3% | 1.4% | -12.5% |
| 2021 | 6.4% | 18.7% | 9.2% | -1.2% | 4.0% | -2.9% | 1.5% | 8.4% | -2.9% | 2.6% | -1.0% | 0.1% |
| 2020 | -7.7% | -10.6% | -28.7% | 7.6% | -1.0% | 5.4% | -5.6% | 1.2% | -10.9% | 28.7% | 18.7% | 18.9% |
| 2019 | 17.0% | 9.2% | -6.8% | 6.2% | -8.6% | 8.6% | 5.7% | -13.1% | 7.7% | 3.9% | 4.4% | 4.2% |
| 2018 | -4.5% | 2.2% | -0.5% | -0.2% | 4.9% | -8.5% | 1.9% | 3.5% | -6.8% | -13.1% | 10.0% | -19.6% |
| 2017 | -3.5% | 4.0% | -4.3% | -3.7% | -5.8% | 4.4% | 1.8% | -2.4% | 7.6% | -1.1% | 3.9% | -3.4% |