Pinnacle Financial Partners, Inc. - Price History
Monthly price history for PNFP (Pinnacle Financial Partners, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 85.88 USD | 85.88 USD |
February 2024 | 82.05 USD | 82.05 USD |
January 2024 | 88.16 USD | 88.38 USD |
December 2023 | 87.00 USD | 87.22 USD |
November 2023 | 72.39 USD | 72.57 USD |
October 2023 | 61.99 USD | 62.36 USD |
September 2023 | 66.64 USD | 67.04 USD |
August 2023 | 66.16 USD | 66.56 USD |
July 2023 | 75.22 USD | 75.90 USD |
June 2023 | 56.14 USD | 56.65 USD |
May 2023 | 48.21 USD | 48.65 USD |
April 2023 | 53.50 USD | 54.23 USD |
March 2023 | 54.42 USD | 55.16 USD |
February 2023 | 73.09 USD | 74.09 USD |
January 2023 | 77.45 USD | 78.73 USD |
December 2022 | 72.21 USD | 73.40 USD |
November 2022 | 82.53 USD | 83.89 USD |
October 2022 | 81.42 USD | 82.99 USD |
September 2022 | 79.56 USD | 81.10 USD |
August 2022 | 79.18 USD | 80.71 USD |
July 2022 | 77.39 USD | 79.10 USD |
June 2022 | 70.75 USD | 72.31 USD |
May 2022 | 79.66 USD | 81.42 USD |
April 2022 | 75.67 USD | 77.55 USD |
March 2022 | 89.84 USD | 92.08 USD |
February 2022 | 98.63 USD | 101.08 USD |
January 2022 | 94.15 USD | 96.71 USD |
December 2021 | 92.97 USD | 95.50 USD |
November 2021 | 92.88 USD | 95.41 USD |
October 2021 | 93.85 USD | 96.57 USD |
September 2021 | 91.43 USD | 94.08 USD |
August 2021 | 94.19 USD | 96.92 USD |
July 2021 | 86.91 USD | 89.61 USD |
June 2021 | 85.63 USD | 88.29 USD |
May 2021 | 88.18 USD | 90.92 USD |
April 2021 | 84.83 USD | 87.64 USD |
March 2021 | 85.81 USD | 88.66 USD |
February 2021 | 78.56 USD | 81.17 USD |
January 2021 | 66.16 USD | 68.53 USD |
December 2020 | 62.17 USD | 64.40 USD |
November 2020 | 52.29 USD | 54.16 USD |
October 2020 | 44.04 USD | 45.79 USD |
September 2020 | 34.23 USD | 35.59 USD |
August 2020 | 38.43 USD | 39.95 USD |
July 2020 | 37.96 USD | 39.62 USD |
June 2020 | 40.23 USD | 41.99 USD |
May 2020 | 38.18 USD | 39.85 USD |
April 2020 | 38.56 USD | 40.25 USD |
March 2020 | 35.83 USD | 37.54 USD |
February 2020 | 50.24 USD | 52.64 USD |
January 2020 | 56.22 USD | 59.06 USD |
December 2019 | 60.92 USD | 64.00 USD |
November 2019 | 58.46 USD | 61.42 USD |
October 2019 | 55.99 USD | 58.82 USD |
September 2019 | 53.88 USD | 56.75 USD |
August 2019 | 50.00 USD | 52.67 USD |
July 2019 | 57.51 USD | 60.74 USD |
June 2019 | 54.43 USD | 57.48 USD |
May 2019 | 50.14 USD | 52.95 USD |
April 2019 | 54.83 USD | 58.07 USD |
March 2019 | 51.65 USD | 54.70 USD |
February 2019 | 55.42 USD | 58.69 USD |
January 2019 | 50.77 USD | 53.77 USD |
December 2018 | 43.40 USD | 46.10 USD |
November 2018 | 53.99 USD | 57.35 USD |
October 2018 | 49.09 USD | 52.30 USD |
September 2018 | 56.46 USD | 60.15 USD |
August 2018 | 60.59 USD | 64.55 USD |
July 2018 | 58.53 USD | 62.50 USD |
June 2018 | 57.46 USD | 61.35 USD |
May 2018 | 62.79 USD | 67.05 USD |
April 2018 | 59.85 USD | 64.05 USD |
March 2018 | 59.99 USD | 64.20 USD |
February 2018 | 60.32 USD | 64.55 USD |
January 2018 | 59.02 USD | 63.30 USD |
December 2017 | 61.82 USD | 66.30 USD |
November 2017 | 64.01 USD | 68.65 USD |
October 2017 | 61.59 USD | 66.20 USD |
September 2017 | 62.29 USD | 66.95 USD |
August 2017 | 57.87 USD | 62.20 USD |
July 2017 | 59.32 USD | 63.90 USD |
June 2017 | 58.30 USD | 62.80 USD |
May 2017 | 55.84 USD | 60.15 USD |
April 2017 | 59.29 USD | 64.00 USD |
March 2017 | 61.56 USD | 66.45 USD |
February 2017 | 64.29 USD | 69.40 USD |
January 2017 | 61.80 USD | 66.85 USD |
December 2016 | 64.06 USD | 69.30 USD |
November 2016 | 59.62 USD | 64.50 USD |
October 2016 | 47.57 USD | 51.60 USD |
September 2016 | 49.85 USD | 54.08 USD |
August 2016 | 52.26 USD | 56.69 USD |
July 2016 | 48.83 USD | 53.11 USD |
June 2016 | 44.91 USD | 48.85 USD |
May 2016 | 45.21 USD | 49.18 USD |
April 2016 | 45.07 USD | 49.17 USD |
March 2016 | 44.97 USD | 49.06 USD |
February 2016 | 42.51 USD | 46.37 USD |
January 2016 | 45.56 USD | 49.85 USD |
December 2015 | 46.94 USD | 51.36 USD |
November 2015 | 49.66 USD | 54.33 USD |
October 2015 | 47.99 USD | 52.62 USD |
September 2015 | 45.06 USD | 49.41 USD |
August 2015 | 43.25 USD | 47.42 USD |
July 2015 | 48.31 USD | 53.09 USD |
June 2015 | 49.47 USD | 54.37 USD |
May 2015 | 45.05 USD | 49.51 USD |
April 2015 | 43.36 USD | 47.65 USD |
March 2015 | 40.35 USD | 44.46 USD |
February 2015 | 38.12 USD | 42.00 USD |
January 2015 | 32.51 USD | 35.94 USD |
December 2014 | 35.77 USD | 39.54 USD |
November 2014 | 34.08 USD | 37.67 USD |
October 2014 | 35.39 USD | 39.20 USD |
September 2014 | 32.59 USD | 36.10 USD |
August 2014 | 32.37 USD | 35.86 USD |
July 2014 | 33.33 USD | 37.00 USD |
June 2014 | 35.56 USD | 39.48 USD |
May 2014 | 31.10 USD | 34.52 USD |
April 2014 | 31.07 USD | 34.57 USD |
March 2014 | 33.69 USD | 37.49 USD |
February 2014 | 32.42 USD | 36.08 USD |
January 2014 | 29.26 USD | 32.64 USD |
December 2013 | 29.16 USD | 32.53 USD |
November 2013 | 29.18 USD | 32.55 USD |
October 2013 | 27.72 USD | 31.00 USD |
September 2013 | 26.66 USD | 29.81 USD |
August 2013 | 24.99 USD | 27.95 USD |
July 2013 | 25.47 USD | 28.48 USD |
June 2013 | 22.99 USD | 25.71 USD |
May 2013 | 22.44 USD | 25.10 USD |
April 2013 | 21.70 USD | 24.27 USD |
March 2013 | 20.89 USD | 23.36 USD |
February 2013 | 19.41 USD | 21.71 USD |
January 2013 | 19.20 USD | 21.47 USD |
December 2012 | 16.85 USD | 18.84 USD |
November 2012 | 17.02 USD | 19.03 USD |
October 2012 | 17.48 USD | 19.55 USD |
September 2012 | 17.28 USD | 19.32 USD |
August 2012 | 17.12 USD | 19.14 USD |
July 2012 | 17.48 USD | 19.55 USD |
June 2012 | 17.45 USD | 19.51 USD |
May 2012 | 15.26 USD | 17.06 USD |
April 2012 | 16.36 USD | 18.30 USD |
March 2012 | 16.41 USD | 18.35 USD |
February 2012 | 14.81 USD | 16.56 USD |
January 2012 | 15.06 USD | 16.84 USD |
December 2011 | 14.44 USD | 16.15 USD |
November 2011 | 13.40 USD | 14.99 USD |
October 2011 | 13.42 USD | 15.01 USD |
September 2011 | 9.78 USD | 10.94 USD |
August 2011 | 11.34 USD | 12.68 USD |
July 2011 | 13.64 USD | 15.25 USD |
June 2011 | 13.91 USD | 15.56 USD |
May 2011 | 13.87 USD | 15.51 USD |
April 2011 | 14.37 USD | 16.07 USD |
March 2011 | 14.79 USD | 16.54 USD |
February 2011 | 14.26 USD | 15.95 USD |
January 2011 | 12.30 USD | 13.76 USD |
December 2010 | 12.14 USD | 13.58 USD |
November 2010 | 8.79 USD | 9.83 USD |
October 2010 | 10.20 USD | 11.41 USD |
September 2010 | 8.22 USD | 9.19 USD |
August 2010 | 7.65 USD | 8.56 USD |
July 2010 | 9.02 USD | 10.09 USD |
June 2010 | 11.49 USD | 12.85 USD |
May 2010 | 12.22 USD | 13.67 USD |
April 2010 | 13.66 USD | 15.28 USD |
March 2010 | 13.51 USD | 15.11 USD |
February 2010 | 13.51 USD | 15.11 USD |
January 2010 | 13.52 USD | 15.12 USD |
December 2009 | 12.72 USD | 14.22 USD |
November 2009 | 10.56 USD | 11.81 USD |
October 2009 | 11.36 USD | 12.70 USD |
September 2009 | 11.37 USD | 12.71 USD |
August 2009 | 13.48 USD | 15.07 USD |
July 2009 | 13.95 USD | 15.60 USD |
June 2009 | 11.91 USD | 13.32 USD |
May 2009 | 12.97 USD | 14.50 USD |
April 2009 | 15.95 USD | 17.84 USD |
March 2009 | 21.20 USD | 23.71 USD |
February 2009 | 17.74 USD | 19.84 USD |
January 2009 | 21.13 USD | 23.63 USD |
December 2008 | 26.66 USD | 29.81 USD |
November 2008 | 24.59 USD | 27.50 USD |
October 2008 | 26.16 USD | 29.26 USD |
September 2008 | 27.54 USD | 30.80 USD |
August 2008 | 22.64 USD | 25.32 USD |
July 2008 | 22.54 USD | 25.21 USD |
June 2008 | 17.96 USD | 20.09 USD |
May 2008 | 24.05 USD | 26.89 USD |
April 2008 | 24.23 USD | 27.10 USD |
March 2008 | 22.89 USD | 25.60 USD |
February 2008 | 20.51 USD | 22.94 USD |
January 2008 | 19.99 USD | 22.35 USD |
December 2007 | 22.73 USD | 25.42 USD |
November 2007 | 26.05 USD | 29.13 USD |
October 2007 | 26.10 USD | 29.19 USD |
September 2007 | 25.77 USD | 28.82 USD |
August 2007 | 25.57 USD | 28.60 USD |
July 2007 | 21.56 USD | 24.11 USD |
June 2007 | 26.25 USD | 29.36 USD |
May 2007 | 26.42 USD | 29.55 USD |
April 2007 | 26.17 USD | 29.27 USD |
March 2007 | 27.28 USD | 30.51 USD |
February 2007 | 27.71 USD | 30.99 USD |
January 2007 | 28.45 USD | 31.82 USD |
December 2006 | 29.67 USD | 33.18 USD |
November 2006 | 29.29 USD | 32.76 USD |
October 2006 | 29.72 USD | 33.24 USD |
September 2006 | 32.01 USD | 35.80 USD |
August 2006 | 31.61 USD | 35.35 USD |
July 2006 | 30.08 USD | 33.64 USD |
June 2006 | 27.21 USD | 30.43 USD |
May 2006 | 25.16 USD | 28.14 USD |
April 2006 | 25.63 USD | 28.66 USD |
March 2006 | 24.54 USD | 27.44 USD |
February 2006 | 23.66 USD | 26.46 USD |
January 2006 | 22.85 USD | 25.55 USD |
December 2005 | 22.34 USD | 24.98 USD |
November 2005 | 22.27 USD | 24.90 USD |
October 2005 | 20.24 USD | 22.63 USD |
September 2005 | 22.52 USD | 25.18 USD |
August 2005 | 22.57 USD | 25.24 USD |
July 2005 | 22.86 USD | 25.56 USD |
June 2005 | 21.46 USD | 24.00 USD |
May 2005 | 19.91 USD | 22.27 USD |
April 2005 | 19.16 USD | 21.43 USD |
March 2005 | 18.53 USD | 20.72 USD |
February 2005 | 19.45 USD | 21.75 USD |
January 2005 | 19.78 USD | 22.12 USD |
December 2004 | 20.23 USD | 22.62 USD |
November 2004 | 21.76 USD | 24.33 USD |
October 2004 | 20.09 USD | 22.47 USD |
September 2004 | 19.23 USD | 21.50 USD |
August 2004 | 19.13 USD | 21.39 USD |
July 2004 | 19.23 USD | 21.50 USD |
June 2004 | 16.36 USD | 18.30 USD |
May 2004 | 14.13 USD | 15.80 USD |
April 2004 | 13.15 USD | 29.41 USD |
March 2004 | 13.64 USD | 30.50 USD |
February 2004 | 13.19 USD | 29.51 USD |
January 2004 | 12.03 USD | 26.90 USD |
December 2003 | 10.51 USD | 23.50 USD |
November 2003 | 10.86 USD | 24.30 USD |
October 2003 | 11.13 USD | 24.90 USD |
September 2003 | 8.83 USD | 19.75 USD |
August 2003 | 8.03 USD | 17.95 USD |
July 2003 | 8.05 USD | 18.00 USD |
June 2003 | 7.13 USD | 15.95 USD |
May 2003 | 7.04 USD | 15.75 USD |
April 2003 | 6.35 USD | 14.20 USD |
March 2003 | 6.02 USD | 13.46 USD |
February 2003 | 5.95 USD | 13.30 USD |
January 2003 | 5.86 USD | 13.11 USD |
December 2002 | 5.77 USD | 12.91 USD |
November 2002 | 5.45 USD | 12.19 USD |
October 2002 | 4.99 USD | 11.15 USD |
September 2002 | 5.00 USD | 11.19 USD |
August 2002 | 5.25 USD | 11.74 USD |
July 2002 | 5.14 USD | 11.50 USD |
June 2002 | 5.25 USD | 11.74 USD |
May 2002 | 5.01 USD | 11.20 USD |
April 2002 | 4.69 USD | 10.50 USD |
March 2002 | 4.36 USD | 9.75 USD |
February 2002 | 4.45 USD | 9.95 USD |
January 2002 | 4.25 USD | 9.50 USD |
December 2001 | 4.58 USD | 10.25 USD |
November 2001 | 3.60 USD | 8.05 USD |
October 2001 | 3.24 USD | 7.25 USD |
September 2001 | 3.29 USD | 7.35 USD |
August 2001 | 3.35 USD | 7.50 USD |
July 2001 | 3.35 USD | 7.50 USD |
June 2001 | 2.71 USD | 6.05 USD |
May 2001 | 3.35 USD | 7.50 USD |
April 2001 | 2.79 USD | 6.25 USD |
March 2001 | 3.02 USD | 6.75 USD |
February 2001 | 3.13 USD | 7.00 USD |
January 2001 | 3.16 USD | 7.06 USD |
December 2000 | 2.68 USD | 6.00 USD |
November 2000 | 3.19 USD | 7.13 USD |
October 2000 | 3.02 USD | 6.75 USD |
September 2000 | 3.58 USD | 8.00 USD |
August 2000 | 4.19 USD | 9.38 USD |
PNFP
Price: 85.88USD
Dividend Yield: 1.04%
Forward Dividend Yield: 1.02%
Payout Ratio: 12.32%
Dividend Per Share: 0.88 USD
Earnings Per Share: 7.14 USD
P/E Ratio: 11.54
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 430800
Market Capitalization: 6.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 11.36%
DGR5: 9.58%