Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 83.58 | 0.09 | 0.11% | 83.42 | 83.88 | 82.75 | 220,079 |
| May 09 2024 | 83.49 | -0.19 | -0.23% | 83.68 | 83.69 | 82.40 | 312,181 |
| May 08 2024 | 83.68 | 0.39 | 0.47% | 82.24 | 84.04 | 82.06 | 493,710 |
| May 07 2024 | 83.29 | 0.01 | 0.01% | 83.73 | 84.61 | 83.26 | 586,887 |
| May 06 2024 | 83.28 | 1.09 | 1.33% | 83.03 | 84.05 | 82.39 | 437,594 |
| May 03 2024 | 82.19 | 1.34 | 1.66% | 82.48 | 83.02 | 81.43 | 362,168 |
| May 02 2024 | 80.85 | 2.60 | 3.32% | 79.09 | 80.95 | 78.61 | 740,346 |
| May 01 2024 | 78.25 | 1.55 | 2.02% | 77.63 | 79.94 | 77.1798 | 572,355 |
| Apr 30 2024 | 76.70 | -2.66 | -3.35% | 78.40 | 78.835 | 76.24 | 613,959 |
| Apr 29 2024 | 79.36 | -0.93 | -1.16% | 80.27 | 80.72 | 79.32 | 407,621 |
| Apr 26 2024 | 80.29 | -1.24 | -1.52% | 81.01 | 82.275 | 80.08 | 448,317 |
| Apr 25 2024 | 81.53 | -1.43 | -1.72% | 81.74 | 82.30 | 80.34 | 598,704 |
| Apr 24 2024 | 82.96 | 1.62 | 1.99% | 79.92 | 83.23 | 78.01 | 518,154 |
| Apr 23 2024 | 81.34 | -0.08 | -0.10% | 82.94 | 83.99 | 77.957 | 1,113,039 |
| Apr 22 2024 | 81.42 | 1.92 | 2.42% | 78.87 | 82.56 | 78.87 | 906,805 |
| Apr 19 2024 | 79.50 | 1.04 | 1.33% | 78.46 | 80.24 | 78.23 | 696,923 |
| Apr 18 2024 | 78.46 | 0.13 | 0.17% | 78.52 | 79.41 | 77.82 | 599,053 |
| Apr 17 2024 | 78.33 | -0.62 | -0.79% | 80.08 | 80.43 | 78.32 | 214,174 |
| Apr 16 2024 | 78.95 | -0.84 | -1.05% | 79.00 | 79.68 | 78.18 | 289,731 |
| Apr 15 2024 | 79.79 | -0.16 | -0.20% | 80.40 | 81.57 | 78.85 | 450,275 |
| Apr 12 2024 | 79.95 | -0.51 | -0.63% | 79.39 | 80.06 | 78.89 | 390,906 |
| Apr 11 2024 | 80.46 | 0.96 | 1.21% | 80.09 | 80.64 | 78.98 | 309,465 |
| Apr 10 2024 | 79.50 | -4.93 | -5.84% | 82.95 | 82.95 | 79.27 | 423,500 |
| Apr 09 2024 | 84.43 | 1.13 | 1.36% | 83.33 | 84.78 | 82.81 | 326,997 |
| Apr 08 2024 | 83.30 | 1.02 | 1.24% | 82.20 | 83.98 | 82.20 | 211,780 |
| Apr 05 2024 | 82.28 | 1.01 | 1.24% | 80.68 | 82.335 | 80.03 | 303,745 |
| Apr 04 2024 | 81.27 | -0.30 | -0.37% | 82.92 | 83.92 | 81.18 | 283,580 |
| Apr 03 2024 | 81.57 | -0.39 | -0.48% | 81.55 | 82.725 | 81.11 | 376,038 |
| Apr 02 2024 | 81.96 | -1.60 | -1.91% | 82.58 | 82.58 | 81.015 | 360,346 |
| Apr 01 2024 | 83.56 | -2.32 | -2.70% | 86.52 | 86.52 | 83.53 | 363,779 |
| Mar 28 2024 | 85.88 | 0.23 | 0.27% | 85.38 | 86.65 | 84.96 | 237,172 |
| Mar 27 2024 | 85.65 | 2.72 | 3.28% | 83.27 | 85.67 | 83.27 | 359,169 |
| Mar 26 2024 | 82.93 | -0.11 | -0.13% | 83.40 | 83.51 | 82.80 | 238,441 |
| Mar 25 2024 | 83.04 | 0.21 | 0.25% | 83.02 | 84.82 | 83.02 | 578,809 |
| Mar 22 2024 | 82.83 | -1.79 | -2.12% | 84.67 | 84.90 | 82.31 | 270,482 |
| Mar 21 2024 | 84.62 | 1.74 | 2.10% | 83.52 | 85.13 | 83.52 | 327,425 |
| Mar 20 2024 | 82.88 | 2.79 | 3.48% | 79.72 | 83.27 | 79.51 | 274,430 |
| Mar 19 2024 | 80.09 | 0.83 | 1.05% | 78.75 | 80.88 | 78.75 | 258,964 |
| Mar 18 2024 | 79.26 | -0.14 | -0.18% | 79.46 | 80.13 | 78.57 | 389,826 |
| Mar 15 2024 | 79.40 | -0.86 | -1.07% | 79.96 | 81.055 | 79.11 | 1,144,403 |
| Mar 14 2024 | 80.26 | -1.75 | -2.13% | 81.24 | 82.07 | 79.98 | 361,945 |
| Mar 13 2024 | 82.01 | -0.21 | -0.26% | 81.73 | 83.15 | 80.94 | 297,365 |
| Mar 12 2024 | 82.22 | -1.05 | -1.26% | 82.89 | 83.68 | 81.645 | 262,547 |
| Mar 11 2024 | 83.27 | -0.37 | -0.44% | 83.02 | 84.12 | 82.70 | 467,237 |
| Mar 08 2024 | 83.64 | -1.11 | -1.31% | 85.45 | 86.05 | 83.44 | 249,914 |
| Mar 07 2024 | 84.75 | 0.24 | 0.28% | 85.70 | 86.68 | 84.59 | 248,251 |
| Mar 06 2024 | 84.51 | 0.27 | 0.32% | 83.82 | 85.64 | 81.395 | 434,353 |
| Mar 05 2024 | 84.24 | 2.91 | 3.58% | 80.97 | 85.37 | 80.81 | 539,267 |
| Mar 04 2024 | 81.33 | 0.43 | 0.53% | 81.37 | 82.45 | 80.14 | 540,101 |
| Mar 01 2024 | 80.90 | -1.82 | -2.20% | 81.65 | 81.98 | 79.525 | 504,576 |
| Feb 29 2024 | 82.72 | 1.36 | 1.67% | 82.86 | 84.08 | 81.78 | 435,010 |
| Feb 28 2024 | 81.36 | -1.92 | -2.31% | 82.68 | 82.92 | 81.26 | 371,048 |
| Feb 27 2024 | 83.28 | 0.19 | 0.23% | 83.82 | 84.27 | 82.50 | 390,934 |
| Feb 26 2024 | 83.09 | -0.13 | -0.16% | 82.66 | 83.99 | 82.41 | 322,880 |
| Feb 23 2024 | 83.22 | -0.52 | -0.62% | 83.37 | 83.92 | 82.54 | 269,591 |
| Feb 22 2024 | 83.74 | -0.31 | -0.37% | 84.21 | 84.905 | 83.34 | 191,782 |
| Feb 21 2024 | 84.05 | -0.19 | -0.23% | 83.26 | 84.16 | 82.91 | 245,109 |
| Feb 20 2024 | 84.24 | 0.15 | 0.18% | 82.91 | 84.77 | 82.91 | 249,045 |
| Feb 16 2024 | 84.09 | -0.93 | -1.09% | 84.20 | 85.12 | 83.29 | 296,674 |
| Feb 15 2024 | 85.02 | 2.65 | 3.22% | 82.73 | 85.55 | 82.73 | 390,887 |
| Feb 14 2024 | 82.37 | 2.14 | 2.67% | 81.41 | 82.41 | 79.8801 | 265,250 |
| Feb 13 2024 | 80.23 | -3.32 | -3.97% | 80.54 | 82.57 | 78.94 | 603,807 |
| Feb 12 2024 | 83.55 | 1.92 | 2.35% | 81.22 | 84.3509 | 81.22 | 556,293 |
