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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $92.93 | $103.07 | $91.40 | $101.66 | +8.60% | 26,228,897 |
| Sep 2026 | $99.73 | $102.05 | $92.10 | $93.61 | -6.36% | 21,546,680 |
| Aug 2026 | $105.13 | $110.33 | $99.11 | $99.97 | -5.00% | 19,155,712 |
| Jul 2026 | $101.48 | $106.63 | $94.36 | $105.23 | +4.31% | 28,367,136 |
| Jun 2026 | $96.89 | $101.50 | $91.74 | $100.88 | +3.21% | 30,933,114 |
| May 2026 | $98.50 | $101.25 | $92.66 | $97.74 | -1.21% | 20,412,254 |
| Apr 2026 | $87.30 | $99.93 | $85.24 | $98.94 | +14.86% | 32,466,256 |
| Mar 2026 | $88.56 | $93.30 | $81.08 | $86.14 | -5.09% | 33,913,778 |
| Feb 2026 | $94.83 | $103.29 | $88.50 | $90.76 | -4.55% | 29,167,543 |
| Jan 2026 | $95.01 | $107.00 | $92.16 | $95.09 | -0.34% | 39,918,871 |
| Dec 2025 | $91.47 | $102.24 | $91.47 | $95.41 | +4.07% | 28,649,140 |
| Nov 2025 | $84.76 | $94.49 | $83.74 | $91.68 | +7.59% | 16,519,235 |
| Oct 2025 | $93.15 | $95.61 | $83.48 | $85.21 | -9.15% | 28,403,262 |
| Sep 2025 | $96.33 | $100.54 | $91.97 | $93.79 | -3.53% | 22,715,317 |
| Aug 2025 | $86.04 | $97.96 | $83.69 | $97.22 | +10.62% | 32,756,576 |
| Jul 2025 | $110.17 | $120.46 | $86.00 | $87.89 | -20.40% | 32,290,698 |
| Jun 2025 | $106.56 | $110.91 | $101.74 | $110.41 | +3.89% | 9,074,008 |
| May 2025 | $100.53 | $113.15 | $99.55 | $106.28 | +6.03% | 7,682,072 |
| Apr 2025 | $105.19 | $106.96 | $81.57 | $100.24 | -5.47% | 16,008,459 |
| Mar 2025 | $114.40 | $116.12 | $98.03 | $106.04 | -7.19% | 11,119,048 |
| Feb 2025 | $120.88 | $126.81 | $111.53 | $114.26 | -8.42% | 7,966,446 |
| Jan 2025 | $115.51 | $127.85 | $110.66 | $124.77 | +9.07% | 10,194,640 |
| Dec 2024 | $127.11 | $127.44 | $110.11 | $114.39 | -10.01% | 9,877,415 |
| Nov 2024 | $105.92 | $131.91 | $102.06 | $127.11 | +20.54% | 10,955,388 |
| Oct 2024 | $96.55 | $108.44 | $91.81 | $105.45 | +7.63% | 11,551,270 |
| Sep 2024 | $98.30 | $100.76 | $88.35 | $97.97 | -1.61% | 10,503,460 |
| Aug 2024 | $96.18 | $99.90 | $82.23 | $99.57 | +3.37% | 8,949,681 |
| Jul 2024 | $79.73 | $98.58 | $76.75 | $96.32 | +20.34% | 13,591,542 |
| Jun 2024 | $80.72 | $80.90 | $73.62 | $80.04 | +0.67% | 7,127,324 |
| May 2024 | $77.63 | $85.76 | $76.02 | $79.51 | +3.66% | 7,461,009 |
| Apr 2024 | $86.52 | $86.52 | $76.24 | $76.70 | -10.69% | 10,214,637 |
| Mar 2024 | $81.65 | $86.68 | $78.57 | $85.88 | +3.82% | 7,985,565 |
| Feb 2024 | $88.07 | $88.58 | $77.75 | $82.72 | -6.40% | 9,498,160 |
| Jan 2024 | $86.11 | $92.33 | $78.43 | $88.38 | +1.33% | 11,201,330 |
| Dec 2023 | $72.39 | $90.32 | $72.24 | $87.22 | +20.19% | 9,999,166 |
| Nov 2023 | $62.03 | $73.93 | $61.41 | $72.57 | +16.37% | 8,462,160 |
| Oct 2023 | $67.15 | $70.74 | $59.66 | $62.36 | -6.98% | 10,854,090 |
| Sep 2023 | $67.46 | $69.30 | $63.96 | $67.04 | +0.72% | 9,967,036 |
| Aug 2023 | $75.09 | $77.70 | $64.29 | $66.56 | -12.31% | 10,091,684 |
| Jul 2023 | $56.77 | $76.27 | $55.38 | $75.90 | +33.98% | 14,345,820 |
| Jun 2023 | $49.22 | $58.30 | $48.73 | $56.65 | +16.44% | 14,703,347 |
| May 2023 | $54.05 | $54.11 | $43.31 | $48.65 | -10.29% | 15,393,701 |
| Apr 2023 | $55.54 | $56.49 | $51.15 | $54.23 | -1.69% | 12,477,555 |
| Mar 2023 | $73.37 | $73.98 | $51.41 | $55.16 | -25.55% | 26,407,779 |
| Feb 2023 | $78.12 | $83.00 | $73.15 | $74.09 | -5.89% | 10,539,035 |
| Jan 2023 | $74.02 | $78.78 | $68.00 | $78.73 | +7.26% | 12,211,052 |
| Dec 2022 | $84.09 | $84.50 | $69.68 | $73.40 | -12.50% | 8,584,793 |
| Nov 2022 | $83.59 | $87.88 | $78.13 | $83.89 | +1.08% | 5,757,767 |
| Oct 2022 | $81.85 | $89.00 | $77.99 | $82.99 | +2.33% | 12,572,949 |
| Sep 2022 | $80.59 | $86.15 | $76.45 | $81.10 | +0.48% | 8,593,964 |
| Aug 2022 | $78.72 | $87.76 | $78.29 | $80.71 | +2.04% | 6,773,250 |
| Jul 2022 | $71.74 | $79.96 | $67.86 | $79.10 | +9.39% | 10,117,704 |
| Jun 2022 | $81.60 | $81.75 | $67.90 | $72.31 | -11.19% | 9,630,190 |
| May 2022 | $78.16 | $82.37 | $73.60 | $81.42 | +4.99% | 9,137,795 |
| Apr 2022 | $93.23 | $94.18 | $77.06 | $77.55 | -15.78% | 9,327,220 |
| Mar 2022 | $99.69 | $100.73 | $89.97 | $92.08 | -8.90% | 8,753,783 |
| Feb 2022 | $97.46 | $103.14 | $90.97 | $101.08 | +4.52% | 7,643,568 |
| Jan 2022 | $96.15 | $111.31 | $92.80 | $96.71 | +1.27% | 11,869,953 |
| Dec 2021 | $97.48 | $99.33 | $88.93 | $95.50 | +0.09% | 7,957,742 |
| Nov 2021 | $97.02 | $105.28 | $94.32 | $95.41 | -1.20% | 5,635,079 |
| Oct 2021 | $94.35 | $103.90 | $92.38 | $96.57 | +2.65% | 8,368,220 |
| Sep 2021 | $96.97 | $97.10 | $86.14 | $94.08 | -2.93% | 9,129,069 |
| Aug 2021 | $89.73 | $98.63 | $87.29 | $96.92 | +8.16% | 5,864,059 |
| Jul 2021 | $88.87 | $92.25 | $83.15 | $89.61 | +1.50% | 6,185,397 |
| Jun 2021 | $91.89 | $92.70 | $83.06 | $88.29 | -2.89% | 7,297,253 |
| May 2021 | $88.99 | $93.53 | $85.83 | $90.92 | +3.74% | 6,337,367 |
| Apr 2021 | $88.68 | $93.30 | $83.95 | $87.64 | -1.15% | 8,303,128 |
| Mar 2021 | $83.28 | $96.52 | $81.32 | $88.66 | +9.23% | 11,439,955 |
| Feb 2021 | $68.64 | $86.00 | $67.92 | $81.17 | +18.44% | 6,829,775 |
| Jan 2021 | $64.28 | $74.69 | $62.46 | $68.53 | +6.41% | 9,545,323 |
| Dec 2020 | $55.61 | $65.96 | $54.74 | $64.40 | +18.91% | 7,598,934 |
| Nov 2020 | $46.65 | $59.17 | $43.23 | $54.16 | +18.28% | 8,616,671 |
| Oct 2020 | $35.64 | $46.00 | $35.20 | $45.79 | +28.66% | 9,076,481 |
| Sep 2020 | $39.53 | $41.84 | $32.80 | $35.59 | -10.91% | 12,370,798 |
| Aug 2020 | $39.83 | $45.64 | $38.95 | $39.95 | +0.83% | 6,482,496 |
| Jul 2020 | $41.84 | $42.66 | $36.45 | $39.62 | -5.64% | 7,596,344 |
| Jun 2020 | $39.89 | $49.85 | $39.18 | $41.99 | +5.37% | 10,265,228 |
| May 2020 | $39.01 | $44.79 | $31.84 | $39.85 | -0.99% | 9,665,467 |
| Apr 2020 | $35.85 | $45.16 | $34.13 | $40.25 | +7.22% | 13,530,457 |
| Mar 2020 | $52.61 | $56.04 | $27.80 | $37.54 | -28.69% | 19,543,965 |
| Feb 2020 | $59.58 | $63.50 | $51.61 | $52.64 | -10.87% | 8,662,496 |
| Jan 2020 | $64.55 | $64.55 | $58.65 | $59.06 | -7.72% | 8,923,861 |
| Dec 2019 | $61.64 | $65.00 | $59.65 | $64.00 | +4.20% | 6,792,585 |
| Nov 2019 | $59.35 | $61.72 | $58.90 | $61.42 | +4.42% | 5,791,308 |
| Oct 2019 | $57.17 | $61.38 | $54.17 | $58.82 | +3.65% | 9,612,161 |
| Sep 2019 | $52.26 | $58.40 | $50.54 | $56.75 | +7.75% | 8,961,918 |
| Aug 2019 | $60.61 | $60.90 | $50.51 | $52.67 | -13.29% | 8,374,970 |
| Jul 2019 | $58.13 | $61.60 | $54.79 | $60.74 | +5.67% | 11,216,308 |
| Jun 2019 | $52.95 | $58.25 | $52.35 | $57.48 | +8.56% | 7,328,939 |
| May 2019 | $58.13 | $59.60 | $52.80 | $52.95 | -8.82% | 5,673,316 |
| Apr 2019 | $55.36 | $59.21 | $54.77 | $58.07 | +6.16% | 10,268,477 |
| Mar 2019 | $59.43 | $59.44 | $51.57 | $54.70 | -6.80% | 9,134,402 |
| Feb 2019 | $53.87 | $59.99 | $53.55 | $58.69 | +9.15% | 6,929,809 |
| Jan 2019 | $45.44 | $55.37 | $45.41 | $53.77 | +16.64% | 11,016,088 |
| Dec 2018 | $58.19 | $58.19 | $43.23 | $46.10 | -19.62% | 10,350,906 |
| Nov 2018 | $52.41 | $57.60 | $51.75 | $57.35 | +9.66% | 7,900,453 |
| Oct 2018 | $60.49 | $61.59 | $49.92 | $52.30 | -13.05% | 16,868,171 |
| Sep 2018 | $64.60 | $65.60 | $59.95 | $60.15 | -6.82% | 9,260,586 |
| Aug 2018 | $62.75 | $66.54 | $62.05 | $64.55 | +3.28% | 7,050,920 |
| Jul 2018 | $61.05 | $64.50 | $59.55 | $62.50 | +1.87% | 10,256,205 |
| Jun 2018 | $67.45 | $67.50 | $61.25 | $61.35 | -8.50% | 14,581,602 |
| May 2018 | $63.85 | $68.70 | $62.35 | $67.05 | +4.68% | 8,392,736 |
| Apr 2018 | $64.45 | $66.25 | $61.65 | $64.05 | -0.23% | 13,263,287 |
| Mar 2018 | $64.40 | $68.85 | $61.80 | $64.20 | -0.54% | 12,372,928 |
| Feb 2018 | $63.10 | $67.20 | $59.60 | $64.55 | +1.97% | 11,504,335 |
| Jan 2018 | $66.35 | $69.85 | $62.95 | $63.30 | -4.52% | 11,320,817 |
| Dec 2017 | $68.60 | $69.95 | $64.55 | $66.30 | -3.42% | 7,483,721 |
| Nov 2017 | $66.50 | $69.85 | $63.13 | $68.65 | +3.70% | 8,987,314 |
| Oct 2017 | $66.80 | $67.80 | $65.10 | $66.20 | -1.12% | 7,679,493 |
| Sep 2017 | $62.45 | $67.50 | $58.40 | $66.95 | +7.64% | 9,634,863 |
| Aug 2017 | $64.40 | $64.70 | $58.86 | $62.20 | -2.66% | 8,130,103 |
| Jul 2017 | $63.05 | $67.80 | $62.40 | $63.90 | +1.75% | 9,750,994 |
| Jun 2017 | $60.35 | $70.30 | $59.80 | $62.80 | +4.41% | 30,162,700 |
| May 2017 | $64.50 | $65.10 | $59.00 | $60.15 | -6.02% | 5,608,614 |
| Apr 2017 | $66.45 | $66.90 | $60.35 | $64.00 | -3.69% | 6,367,633 |
| Mar 2017 | $71.25 | $71.55 | $61.30 | $66.45 | -4.25% | 7,487,209 |
| Feb 2017 | $67.75 | $71.40 | $64.60 | $69.40 | +3.81% | 5,007,395 |
| Jan 2017 | $70.20 | $70.90 | $61.07 | $66.85 | -3.54% | 10,255,674 |
| Dec 2016 | $64.85 | $71.85 | $64.15 | $69.30 | +7.44% | 4,482,492 |
| Nov 2016 | $51.60 | $66.35 | $49.40 | $64.50 | +25.00% | 5,271,337 |
| Oct 2016 | $53.63 | $55.79 | $50.74 | $51.60 | -4.59% | 3,930,493 |
| Sep 2016 | $57.00 | $57.39 | $52.97 | $54.08 | -4.60% | 5,612,200 |
| Aug 2016 | $53.25 | $56.97 | $51.55 | $56.69 | +6.74% | 3,761,800 |
| Jul 2016 | $48.53 | $54.34 | $46.82 | $53.11 | +8.72% | 5,068,900 |
| Jun 2016 | $48.82 | $50.98 | $44.61 | $48.85 | -0.67% | 6,906,200 |
| May 2016 | $49.33 | $50.85 | $46.04 | $49.18 | +0.02% | 3,805,000 |
| Apr 2016 | $48.64 | $52.54 | $47.49 | $49.17 | +0.22% | 5,218,400 |
| Mar 2016 | $46.64 | $49.66 | $45.89 | $49.06 | +5.80% | 4,809,200 |
| Feb 2016 | $49.65 | $50.22 | $43.32 | $46.37 | -6.98% | 4,903,000 |
| Jan 2016 | $50.31 | $52.82 | $44.72 | $49.85 | -2.94% | 6,199,100 |
| Dec 2015 | $54.64 | $55.35 | $49.71 | $51.36 | -5.47% | 4,637,000 |
| Nov 2015 | $52.79 | $57.99 | $52.74 | $54.33 | +3.25% | 2,990,900 |
| Oct 2015 | $49.32 | $55.48 | $46.25 | $52.62 | +6.50% | 4,039,600 |
| Sep 2015 | $46.32 | $49.84 | $44.86 | $49.41 | +4.20% | 3,294,400 |
| Aug 2015 | $52.97 | $53.58 | $44.86 | $47.42 | -10.68% | 3,554,100 |
| Jul 2015 | $55.00 | $56.00 | $51.38 | $53.09 | -2.35% | 3,756,100 |
| Jun 2015 | $49.79 | $55.43 | $48.66 | $54.37 | +9.82% | 3,422,700 |
| May 2015 | $48.71 | $50.68 | $47.51 | $49.51 | +3.90% | 2,728,000 |
| Apr 2015 | $43.57 | $48.85 | $43.44 | $47.65 | +7.17% | 3,150,500 |
| Mar 2015 | $42.02 | $45.31 | $41.44 | $44.46 | +5.86% | 2,909,800 |
| Feb 2015 | $36.11 | $42.25 | $35.70 | $42.00 | +16.86% | 2,167,000 |
| Jan 2015 | $39.76 | $39.82 | $35.01 | $35.94 | -9.10% | 2,650,000 |
| Dec 2014 | $37.60 | $40.30 | $36.07 | $39.54 | +4.96% | 3,198,100 |
| Nov 2014 | $39.20 | $39.75 | $37.38 | $37.67 | -3.90% | 1,606,500 |
| Oct 2014 | $36.15 | $39.25 | $33.93 | $39.20 | +8.59% | 3,414,000 |
| Sep 2014 | $35.87 | $38.93 | $35.38 | $36.10 | +0.67% | 3,468,200 |
| Aug 2014 | $36.98 | $37.29 | $34.73 | $35.86 | -3.08% | 2,652,200 |
| Jul 2014 | $39.54 | $40.10 | $35.86 | $37.00 | -6.28% | 3,803,200 |
| Jun 2014 | $34.54 | $39.85 | $34.34 | $39.48 | +14.37% | 4,021,400 |
| May 2014 | $34.46 | $35.29 | $32.77 | $34.52 | -0.14% | 3,586,300 |
| Apr 2014 | $37.84 | $39.14 | $33.27 | $34.57 | -7.79% | 3,726,700 |
| Mar 2014 | $35.75 | $39.10 | $35.37 | $37.49 | +3.91% | 3,992,500 |
| Feb 2014 | $32.47 | $36.63 | $31.61 | $36.08 | +10.54% | 3,224,600 |
| Jan 2014 | $32.50 | $35.14 | $30.68 | $32.64 | +0.34% | 3,145,900 |
| Dec 2013 | $32.57 | $33.36 | $30.40 | $32.53 | -0.06% | 3,116,800 |
| Nov 2013 | $30.90 | $32.94 | $30.00 | $32.55 | +5.00% | 2,644,200 |
| Oct 2013 | $29.81 | $31.97 | $29.48 | $31.00 | +3.99% | 2,519,000 |
| Sep 2013 | $28.22 | $30.18 | $27.40 | $29.81 | +6.65% | 2,457,200 |
| Aug 2013 | $28.55 | $29.37 | $26.89 | $27.95 | -1.86% | 1,907,900 |
| Jul 2013 | $25.79 | $29.52 | $25.79 | $28.48 | +10.77% | 2,465,400 |
| Jun 2013 | $25.05 | $25.82 | $23.96 | $25.71 | +2.43% | 2,541,600 |
| May 2013 | $24.13 | $26.30 | $23.58 | $25.10 | +3.42% | 2,546,800 |
| Apr 2013 | $23.29 | $25.00 | $21.32 | $24.27 | +3.90% | 2,945,500 |
| Mar 2013 | $21.50 | $23.94 | $21.50 | $23.36 | +7.60% | 2,723,800 |
| Feb 2013 | $21.49 | $22.00 | $20.94 | $21.71 | +1.12% | 1,920,600 |
| Jan 2013 | $19.23 | $21.60 | $18.97 | $21.47 | +13.96% | 3,518,600 |
| Dec 2012 | $19.16 | $19.31 | $18.24 | $18.84 | -1.00% | 3,287,400 |
| Nov 2012 | $19.61 | $19.69 | $18.05 | $19.03 | -2.66% | 2,308,200 |
| Oct 2012 | $19.36 | $20.60 | $18.32 | $19.55 | +1.19% | 2,476,700 |
| Sep 2012 | $19.18 | $20.57 | $19.00 | $19.32 | +0.94% | 2,440,800 |
| Aug 2012 | $19.52 | $20.29 | $18.48 | $19.14 | -2.10% | 2,435,800 |
| Jul 2012 | $19.61 | $19.84 | $18.63 | $19.55 | +0.21% | 2,874,800 |
| Jun 2012 | $16.73 | $19.72 | $16.65 | $19.51 | +14.36% | 3,920,700 |
| May 2012 | $18.25 | $18.76 | $16.70 | $17.06 | -6.78% | 2,944,600 |
| Apr 2012 | $18.32 | $18.60 | $16.43 | $18.30 | -0.27% | 3,366,800 |
| Mar 2012 | $16.69 | $18.55 | $16.30 | $18.35 | +10.81% | 3,341,400 |
| Feb 2012 | $16.98 | $17.68 | $16.32 | $16.56 | -1.66% | 3,722,300 |
| Jan 2012 | $16.42 | $17.38 | $15.16 | $16.84 | +4.27% | 5,540,000 |
| Dec 2011 | $14.98 | $16.80 | $14.61 | $16.15 | +7.74% | 5,216,900 |
| Nov 2011 | $14.35 | $15.50 | $13.47 | $14.99 | -0.13% | 6,287,700 |
| Oct 2011 | $10.82 | $15.73 | $10.21 | $15.01 | +37.20% | 9,150,900 |
| Sep 2011 | $12.72 | $13.23 | $10.28 | $10.94 | -13.72% | 6,588,200 |
| Aug 2011 | $15.43 | $15.62 | $10.89 | $12.68 | -16.85% | 5,669,000 |
| Jul 2011 | $15.58 | $16.26 | $14.53 | $15.25 | -1.99% | 2,454,900 |
| Jun 2011 | $15.46 | $15.72 | $13.89 | $15.56 | +0.32% | 3,288,100 |
| May 2011 | $16.14 | $16.35 | $14.79 | $15.51 | -3.48% | 3,087,600 |
| Apr 2011 | $16.65 | $16.93 | $14.40 | $16.07 | -2.84% | 4,300,900 |
| Mar 2011 | $16.01 | $16.83 | $14.76 | $16.54 | +3.70% | 4,232,000 |
| Feb 2011 | $13.91 | $16.03 | $13.83 | $15.95 | +15.92% | 4,130,100 |
| Jan 2011 | $13.46 | $15.42 | $13.07 | $13.76 | +1.33% | 6,872,300 |
| Dec 2010 | $10.09 | $13.94 | $9.99 | $13.58 | +38.15% | 5,830,800 |
| Nov 2010 | $11.50 | $12.18 | $9.77 | $9.83 | -13.85% | 3,897,200 |
| Oct 2010 | $9.30 | $11.62 | $9.00 | $11.41 | +24.16% | 5,224,600 |
| Sep 2010 | $8.74 | $9.81 | $8.40 | $9.19 | +7.36% | 5,789,800 |
| Aug 2010 | $10.30 | $10.63 | $8.41 | $8.56 | -15.16% | 5,088,400 |
| Jul 2010 | $12.84 | $14.38 | $9.35 | $10.09 | -21.48% | 6,160,400 |
| Jun 2010 | $13.56 | $13.81 | $11.79 | $12.85 | -6.00% | 4,069,800 |
| May 2010 | $15.39 | $15.57 | $12.63 | $13.67 | -10.54% | 4,545,700 |
| Apr 2010 | $15.15 | $18.98 | $15.03 | $15.28 | +1.13% | 7,671,200 |
| Mar 2010 | $15.16 | $17.22 | $14.97 | $15.11 | 0.00% | 5,075,900 |
| Feb 2010 | $15.24 | $15.50 | $12.98 | $15.11 | -0.07% | 4,360,800 |
| Jan 2010 | $14.36 | $15.83 | $13.16 | $15.12 | +6.33% | 6,116,900 |
| Dec 2009 | $11.95 | $14.89 | $11.51 | $14.22 | +20.41% | 4,243,000 |
| Nov 2009 | $12.82 | $12.99 | $11.29 | $11.81 | -7.01% | 5,287,300 |
| Oct 2009 | $12.60 | $13.50 | $11.52 | $12.70 | -0.08% | 7,201,600 |
| Sep 2009 | $15.01 | $15.47 | $12.25 | $12.71 | -15.66% | 5,559,800 |
| Aug 2009 | $15.68 | $17.27 | $14.70 | $15.07 | -3.40% | 5,270,400 |
| Jul 2009 | $13.37 | $15.75 | $11.02 | $15.60 | +17.12% | 10,548,400 |
| Jun 2009 | $14.82 | $15.35 | $12.86 | $13.32 | -8.14% | 11,970,900 |
| May 2009 | $17.84 | $19.76 | $13.60 | $14.50 | -18.72% | 5,677,000 |
| Apr 2009 | $23.26 | $24.01 | $17.20 | $17.84 | -24.76% | 11,425,300 |
| Mar 2009 | $19.40 | $25.10 | $13.32 | $23.71 | +19.51% | 8,140,200 |
| Feb 2009 | $23.47 | $25.98 | $18.30 | $19.84 | -16.04% | 4,429,800 |
| Jan 2009 | $29.90 | $29.90 | $19.82 | $23.63 | -20.73% | 3,201,700 |
| Dec 2008 | $26.50 | $30.00 | $23.27 | $29.81 | +8.40% | 2,478,400 |
| Nov 2008 | $29.01 | $29.98 | $22.01 | $27.50 | -6.02% | 1,871,300 |
| Oct 2008 | $31.50 | $32.00 | $22.01 | $29.26 | -5.00% | 3,126,800 |
| Sep 2008 | $25.94 | $36.57 | $24.91 | $30.80 | +21.64% | 4,289,400 |
| Aug 2008 | $25.52 | $27.46 | $23.74 | $25.32 | +0.44% | 2,118,500 |
| Jul 2008 | $20.00 | $26.00 | $19.30 | $25.21 | +25.49% | 3,291,700 |
| Jun 2008 | $26.81 | $27.93 | $20.05 | $20.09 | -25.29% | 2,102,300 |
| May 2008 | $27.14 | $28.88 | $25.60 | $26.89 | -0.77% | 1,346,600 |
| Apr 2008 | $26.13 | $29.29 | $22.99 | $27.10 | +5.86% | 2,164,000 |
| Mar 2008 | $22.98 | $26.75 | $20.82 | $25.60 | +11.60% | 2,139,100 |
| Feb 2008 | $22.50 | $24.85 | $22.50 | $22.94 | +2.64% | 1,819,200 |
| Jan 2008 | $25.24 | $25.26 | $20.82 | $22.35 | -12.08% | 3,069,400 |
| Dec 2007 | $29.38 | $29.60 | $24.85 | $25.42 | -12.74% | 1,265,600 |
| Nov 2007 | $28.68 | $30.30 | $25.90 | $29.13 | -0.21% | 1,277,300 |
| Oct 2007 | $28.75 | $30.93 | $26.00 | $29.19 | +1.28% | 943,500 |
| Sep 2007 | $28.42 | $31.31 | $27.07 | $28.82 | +0.77% | 848,100 |
| Aug 2007 | $24.03 | $29.87 | $21.62 | $28.60 | +18.62% | 2,087,100 |
| Jul 2007 | $29.56 | $30.21 | $23.25 | $24.11 | -17.88% | 1,537,300 |
| Jun 2007 | $29.66 | $30.47 | $28.32 | $29.36 | -0.64% | 1,564,200 |
| May 2007 | $29.10 | $30.27 | $28.27 | $29.55 | +0.96% | 751,000 |
| Apr 2007 | $30.85 | $31.48 | $28.86 | $29.27 | -4.06% | 711,300 |
| Mar 2007 | $31.30 | $32.00 | $29.60 | $30.51 | -1.55% | 1,198,300 |
| Feb 2007 | $31.93 | $33.20 | $30.75 | $30.99 | -2.61% | 780,500 |
| Jan 2007 | $33.28 | $33.85 | $29.40 | $31.82 | -4.10% | 872,700 |
| Dec 2006 | $32.71 | $34.12 | $31.23 | $33.18 | +1.28% | 783,100 |
| Nov 2006 | $33.25 | $34.65 | $31.60 | $32.76 | -1.44% | 580,700 |
| Oct 2006 | $35.62 | $36.17 | $32.78 | $33.24 | -7.15% | 934,300 |
| Sep 2006 | $35.61 | $37.41 | $35.27 | $35.80 | +1.27% | 1,173,000 |
| Aug 2006 | $33.63 | $35.92 | $32.33 | $35.35 | +5.08% | 1,155,000 |
| Jul 2006 | $30.25 | $33.90 | $28.93 | $33.64 | +10.55% | 1,274,100 |
| Jun 2006 | $28.00 | $30.92 | $27.50 | $30.43 | +8.14% | 1,469,200 |
| May 2006 | $28.89 | $29.22 | $27.51 | $28.14 | -1.81% | 905,100 |
| Apr 2006 | $27.31 | $29.95 | $27.09 | $28.66 | +4.45% | 941,400 |
| Mar 2006 | $26.18 | $28.84 | $26.06 | $27.44 | +3.70% | 1,028,800 |
| Feb 2006 | $25.31 | $27.02 | $24.87 | $26.46 | +3.56% | 321,600 |
| Jan 2006 | $24.90 | $26.00 | $24.75 | $25.55 | +2.28% | 201,200 |
| Dec 2005 | $24.75 | $25.96 | $24.67 | $24.98 | +0.32% | 323,600 |
| Nov 2005 | $22.49 | $25.80 | $22.49 | $24.90 | +10.03% | 381,400 |
| Oct 2005 | $24.93 | $24.93 | $21.70 | $22.63 | -10.13% | 592,000 |
| Sep 2005 | $25.30 | $25.63 | $23.36 | $25.18 | -0.24% | 264,300 |
| Aug 2005 | $25.88 | $26.65 | $23.41 | $25.24 | -1.25% | 348,300 |
| Jul 2005 | $23.84 | $26.40 | $22.67 | $25.56 | +6.50% | 560,400 |
| Jun 2005 | $22.18 | $25.14 | $22.08 | $24.00 | +7.77% | 900,200 |
| May 2005 | $21.51 | $23.14 | $21.13 | $22.27 | +3.92% | 402,500 |
| Apr 2005 | $20.50 | $22.75 | $20.50 | $21.43 | +3.43% | 589,000 |
| Mar 2005 | $21.72 | $23.24 | $20.72 | $20.72 | -4.69% | 497,600 |
| Feb 2005 | $22.15 | $23.15 | $21.70 | $21.74 | -1.72% | 310,000 |
| Jan 2005 | $23.16 | $24.05 | $22.00 | $22.12 | -2.21% | 633,600 |
| Dec 2004 | $24.30 | $25.10 | $22.05 | $22.62 | -7.03% | 547,200 |
| Nov 2004 | $22.47 | $25.00 | $21.80 | $24.33 | +8.28% | 348,700 |
| Oct 2004 | $21.50 | $22.80 | $21.35 | $22.47 | +4.51% | 465,500 |
| Sep 2004 | $21.61 | $23.10 | $21.30 | $21.50 | +0.51% | 276,900 |
| Aug 2004 | $20.80 | $23.70 | $19.75 | $21.39 | -0.51% | 569,700 |
| Jul 2004 | $17.70 | $21.70 | $17.70 | $21.50 | +17.49% | 367,000 |
| Jun 2004 | $15.94 | $18.67 | $15.51 | $18.30 | +15.82% | 278,200 |
| May 2004 | $14.58 | $15.80 | $13.50 | $15.80 | +7.45% | 494,500 |
| Apr 2004 | $15.24 | $16.10 | $14.59 | $14.71 | -3.57% | 520,600 |
| Mar 2004 | $14.98 | $15.35 | $14.90 | $15.25 | +3.35% | 782,600 |
| Feb 2004 | $13.28 | $15.50 | $13.08 | $14.76 | +9.70% | 208,200 |
| Jan 2004 | $11.72 | $13.63 | $11.65 | $13.45 | +14.47% | 363,800 |
| Dec 2003 | $12.16 | $12.95 | $11.65 | $11.75 | -3.29% | 290,800 |
| Nov 2003 | $12.41 | $12.53 | $11.70 | $12.15 | -2.41% | 300,000 |
| Oct 2003 | $9.95 | $12.88 | $9.68 | $12.45 | +26.08% | 488,000 |
| Sep 2003 | $9.00 | $9.97 | $8.93 | $9.88 | +10.03% | 298,200 |
| Aug 2003 | $8.96 | $9.50 | $8.93 | $8.98 | -0.28% | 340,200 |
| Jul 2003 | $8.00 | $9.50 | $8.00 | $9.00 | +12.85% | 457,000 |
| Jun 2003 | $7.93 | $8.50 | $7.61 | $7.98 | +1.27% | 188,200 |
| May 2003 | $7.13 | $8.20 | $7.13 | $7.88 | +10.92% | 159,000 |
| Apr 2003 | $6.67 | $7.13 | $6.53 | $7.10 | +5.50% | 189,600 |
| Mar 2003 | $6.68 | $7.06 | $6.38 | $6.73 | +1.20% | 117,400 |
| Feb 2003 | $6.51 | $6.75 | $6.40 | $6.65 | +1.45% | 67,400 |
| Jan 2003 | $6.46 | $7.07 | $6.41 | $6.56 | +1.55% | 304,800 |
| Dec 2002 | $6.07 | $6.65 | $5.71 | $6.46 | +5.91% | 223,800 |
| Nov 2002 | $5.65 | $6.25 | $5.58 | $6.10 | +9.33% | 127,800 |
| Oct 2002 | $5.55 | $6.25 | $5.51 | $5.58 | -0.36% | 250,800 |
| Sep 2002 | $5.78 | $5.88 | $5.45 | $5.60 | -4.68% | 412,200 |
| Aug 2002 | $5.75 | $5.88 | $5.75 | $5.87 | +2.09% | 211,000 |
| Jul 2002 | $5.87 | $6.50 | $5.73 | $5.75 | -2.04% | 419,000 |
| Jun 2002 | $5.60 | $5.91 | $5.33 | $5.87 | +4.82% | 1,233,000 |
| May 2002 | $5.13 | $5.95 | $4.95 | $5.60 | +6.67% | 126,200 |
| Apr 2002 | $4.85 | $5.25 | $4.85 | $5.25 | +7.69% | 32,400 |
| Mar 2002 | $4.98 | $4.98 | $4.75 | $4.88 | -2.01% | 99,200 |
| Feb 2002 | $4.75 | $5.00 | $4.68 | $4.98 | +4.74% | 43,600 |
| Jan 2002 | $5.03 | $5.25 | $4.38 | $4.75 | -7.32% | 219,000 |
| Dec 2001 | $4.03 | $5.50 | $3.90 | $5.13 | +27.33% | 15,000 |
| Nov 2001 | $3.63 | $4.03 | $3.60 | $4.03 | +11.03% | 170,400 |
| Oct 2001 | $3.75 | $3.75 | $3.60 | $3.63 | -1.36% | 58,800 |
| Sep 2001 | $3.75 | $3.88 | $3.46 | $3.68 | -2.00% | 31,000 |
| Aug 2001 | $4.00 | $4.50 | $3.65 | $3.75 | 0.00% | 55,400 |
| Jul 2001 | $3.03 | $4.25 | $3.03 | $3.75 | +23.97% | 41,600 |
| Jun 2001 | $3.75 | $3.75 | $3.03 | $3.03 | -19.33% | 59,600 |
| May 2001 | $3.30 | $3.75 | $3.10 | $3.75 | +20.00% | 49,800 |
| Apr 2001 | $3.38 | $3.82 | $3.00 | $3.13 | -7.41% | 41,400 |
| Mar 2001 | $3.75 | $4.00 | $3.38 | $3.38 | -3.57% | 61,400 |
| Feb 2001 | $3.38 | $3.81 | $3.25 | $3.50 | -0.89% | 73,400 |
| Jan 2001 | $3.25 | $3.63 | $3.25 | $3.53 | +17.71% | 93,400 |
| Dec 2000 | $3.56 | $3.75 | $2.00 | $3.00 | -15.79% | 543,200 |
| Nov 2000 | $3.44 | $3.88 | $3.44 | $3.56 | +5.56% | 48,000 |
| Oct 2000 | $3.88 | $4.06 | $3.00 | $3.38 | -15.63% | 207,400 |
| Sep 2000 | $4.63 | $4.75 | $3.00 | $4.00 | -14.67% | 188,800 |
| Aug 2000 | $4.75 | $4.81 | $4.63 | $4.69 | – | 222,400 |
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% |