NYSE · PNFP · stock
Pinnacle Financial Partners, Inc. (PNFP) stock price history
Every NYSE trading session of Pinnacle Financial Partners, Inc. from Aug 22, 2000 to Sep 28, 2026: 6,563 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PNFP adjusted close, 2000 to 2026
- $127.32
- All time high, 2024
- $109.81
- 52 week high, $80.67 low
- 6,563
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PNFP key facts
- Pinnacle Financial Partners, Inc. (PNFP) closed at $93.46 on Sep 28, 2026 on NYSE.
- PNFP's all time high close is $127.32, set on Nov 25, 2024; its all time low close is $2.18 on Dec 12, 2000.
- PNFP's 52 week range is $80.67 to $109.81.
- PNFP returned -1.4% over the year to Sep 28, 2026 and +5.6% over five years.
- Over ten years PNFP returned +91%, +6.7% a year compounded.
- PNFP's deepest drawdown was -77.2% from Sep 15, 2006 to Sep 23, 2010.
- DataCedar holds 6,563 daily sessions of PNFP history from Aug 22, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PNFP price chart, 2000 to 2026
PNFP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -7.5% |
| 6 months | +13.2% |
| Year to date | -3.7% |
| 1 year | -1.4% |
| 3 years | +47.1% |
| 5 years | +5.6% |
| 10 years | +91.2% |
| Since Aug 22, 2000 | +2,161% |
| Compound annual growth, 26.1 years | +12.7% |
PNFP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $127.32 on Nov 25, 2024
- All time low close
- $2.18 on Dec 12, 2000
- 52 week high
- $109.81 on Aug 4, 2026
- 52 week low
- $80.67 on Mar 19, 2026
- Deepest drawdown
- -77.2% from Sep 15, 2006 to Sep 23, 2010, recovered Mar 17, 2014
- Best single session
- +22.1% on Apr 16, 2001
- Worst single session
- -24.5% on Dec 12, 2000
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 22.6×
- Best calendar year
- 2004, +93%
- Worst calendar year
- 2009, -52%
PNFP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 22, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $94.06 | $109.81 | $80.67 | $93.46 | -1.1% | 253.4M | 185 |
| 2025 | $113.24 | $125.34 | $80.12 | $94.46 | -15.8% | 223.2M | 250 |
| 2024 | $83.60 | $129.32 | $71.85 | $112.14 | +32.4% | 118.9M | 252 |
| 2023 | $70.87 | $87.68 | $41.77 | $84.67 | +20.5% | 155.5M | 250 |
| 2022 | $91.10 | $105.46 | $64.61 | $70.27 | -22.3% | 108.8M | 251 |
| 2021 | $60.40 | $99.75 | $58.69 | $90.48 | +49.5% | 92.9M | 252 |
| 2020 | $59.80 | $61.97 | $25.82 | $60.51 | +2.1% | 122.3M | 253 |
| 2019 | $41.64 | $60.21 | $41.61 | $59.29 | +40.4% | 101M | 252 |
| 2018 | $60.21 | $63.38 | $39.61 | $42.24 | -29.8% | 133.4M | 251 |
| 2017 | $63.16 | $64.51 | $52.88 | $60.16 | -3.5% | 116.7M | 251 |
| 2016 | $44.75 | $64.64 | $38.65 | $62.35 | +36.5% | 60M | 252 |
| 2015 | $35.01 | $51.58 | $30.82 | $45.69 | +31.2% | 39.3M | 252 |
| 2014 | $28.35 | $35.48 | $26.77 | $34.81 | +22.7% | 39.8M | 252 |
| 2013 | $16.74 | $29.10 | $16.51 | $28.38 | +73.1% | 31.3M | 252 |
| 2012 | $14.29 | $17.93 | $13.19 | $16.40 | +16.7% | 38.7M | 250 |
| 2011 | $11.71 | $14.73 | $8.89 | $14.05 | +18.9% | 61.3M | 252 |
| 2010 | $12.50 | $16.52 | $7.31 | $11.82 | -4.5% | 63.8M | 252 |
| 2009 | $26.02 | $26.02 | $9.59 | $12.38 | -52.3% | 83M | 252 |
| 2008 | $21.97 | $31.83 | $16.80 | $25.94 | +17.3% | 29.8M | 253 |
| 2007 | $28.96 | $29.46 | $18.82 | $22.12 | -23.4% | 13.8M | 251 |
| 2006 | $21.67 | $32.56 | $21.54 | $28.88 | +32.8% | 10.8M | 251 |
| 2005 | $20.16 | $23.19 | $17.84 | $21.74 | +10.4% | 5.8M | 252 |
| 2004 | $10.20 | $21.84 | $10.14 | $19.69 | +92.5% | 5.2M | 252 |
| 2003 | $5.62 | $11.27 | $5.55 | $10.23 | +82.0% | 3.2M | 252 |
| 2002 | $4.37 | $5.79 | $3.81 | $5.62 | +26.0% | 3.4M | 252 |
| 2001 | $2.83 | $4.79 | $2.61 | $4.46 | +70.8% | 751.2K | 248 |
| 2000 | $4.13 | $4.19 | $1.74 | $2.61 | n/a | 1.2M | 91 |
PNFP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $93.46 | -6.5% |
| August 2026 | $99.97 | -4.6% |
| July 2026 | $104.74 | +3.8% |
| June 2026 | $100.88 | +3.2% |
| May 2026 | $97.74 | -0.7% |
| April 2026 | $98.44 | +14.9% |
| March 2026 | $85.70 | -5.1% |
| February 2026 | $90.30 | -4.1% |
| January 2026 | $94.14 | -0.3% |
| December 2025 | $94.46 | +4.1% |
| November 2025 | $90.76 | +7.9% |
| October 2025 | $84.12 | -9.1% |
About the PNFP data
Daily bars. 6,563 sessions from Aug 22, 2000 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PNFP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PNAQ Pinnacle Acquisition Corp
- PNAQ.R Pinnacle Acquisition Corporation Rights, each right entitling the holder to receive one-eighth (1/8) of one Class A ordinary share
- PNAQ.U Pinnacle Acquisition Corporation Units, each consisting of one Class A ordinary share and one right
- PNC Pnc Financial Services Group, INC.
- PNFP$A Pinnacle Financial Partners, Inc. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series A
- PNFP$B Pinnacle Financial Partners, Inc. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series B
- PNFP$C Pinnacle Financial Partners, Inc. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series C
- PNI PIMCO New York Municipal Income Fund II
Common questions
PNFP share price history
