Pinnacle Financial Partners, Inc. - Price History

Monthly price history for PNFP (Pinnacle Financial Partners, Inc.)

DateAdjusted priceReal 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

52 week price:
42.92
92.33

Dividend Yield: 1.04%

5-year range yield:
0.73%
1.91%

Forward Dividend Yield: 1.02%

Payout Ratio: 12.32%

Payout Ratio Range:
11.00%
19.40%

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%

Links: