Pinnacle Financial Partners, Inc. ( PNFP) - Price History
Monthly price history for PNFP (Pinnacle Financial Partners, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $99.81 | $99.81 |
| June 2026 | $100.88 | $100.88 |
| May 2026 | $97.74 | $97.74 |
| April 2026 | $98.44 | $98.94 |
| March 2026 | $85.70 | $86.14 |
| February 2026 | $90.30 | $90.76 |
| January 2026 | $94.14 | $95.09 |
| December 2025 | $94.46 | $95.41 |
| November 2025 | $90.76 | $91.68 |
| October 2025 | $84.12 | $85.21 |
| September 2025 | $92.59 | $93.79 |
| August 2025 | $95.98 | $97.22 |
| July 2025 | $86.53 | $87.89 |
| June 2025 | $108.70 | $110.41 |
| May 2025 | $104.64 | $106.28 |
| April 2025 | $98.46 | $100.24 |
| March 2025 | $104.16 | $106.04 |
| February 2025 | $112.23 | $114.26 |
| January 2025 | $122.32 | $124.77 |
| December 2024 | $112.14 | $114.39 |
| November 2024 | $124.61 | $127.11 |
| October 2024 | $103.16 | $105.45 |
| September 2024 | $95.84 | $97.97 |
| August 2024 | $97.41 | $99.57 |
| July 2024 | $94.01 | $96.32 |
| June 2024 | $78.12 | $80.04 |
| May 2024 | $77.60 | $79.51 |
| April 2024 | $74.65 | $76.70 |
| March 2024 | $83.58 | $85.88 |
| February 2024 | $80.51 | $82.72 |
| January 2024 | $85.80 | $88.38 |
| December 2023 | $84.67 | $87.22 |
| November 2023 | $70.45 | $72.57 |
| October 2023 | $60.33 | $62.36 |
| September 2023 | $64.86 | $67.04 |
| August 2023 | $64.39 | $66.56 |
| July 2023 | $73.21 | $75.90 |
| June 2023 | $54.64 | $56.65 |
| May 2023 | $46.92 | $48.65 |
| April 2023 | $52.07 | $54.23 |
| March 2023 | $52.96 | $55.16 |
| February 2023 | $71.13 | $74.09 |
| January 2023 | $75.38 | $78.73 |
| December 2022 | $70.27 | $73.40 |
| November 2022 | $80.32 | $83.89 |
| October 2022 | $79.24 | $82.99 |
| September 2022 | $77.43 | $81.10 |
| August 2022 | $77.06 | $80.71 |
| July 2022 | $75.32 | $79.10 |
| June 2022 | $68.85 | $72.31 |
| May 2022 | $77.53 | $81.42 |
| April 2022 | $73.64 | $77.55 |
| March 2022 | $87.44 | $92.08 |
| February 2022 | $95.99 | $101.08 |
| January 2022 | $91.63 | $96.71 |
| December 2021 | $90.48 | $95.50 |
| November 2021 | $90.40 | $95.41 |
| October 2021 | $91.33 | $96.57 |
| September 2021 | $88.98 | $94.08 |
| August 2021 | $91.66 | $96.92 |
| July 2021 | $84.58 | $89.61 |
| June 2021 | $83.34 | $88.29 |
| May 2021 | $85.82 | $90.92 |
| April 2021 | $82.55 | $87.64 |
| March 2021 | $83.52 | $88.66 |
| February 2021 | $76.46 | $81.17 |
| January 2021 | $64.39 | $68.53 |
| December 2020 | $60.51 | $64.40 |
| November 2020 | $50.89 | $54.16 |
| October 2020 | $42.86 | $45.79 |
| September 2020 | $33.32 | $35.59 |
| August 2020 | $37.40 | $39.95 |
| July 2020 | $36.94 | $39.62 |
| June 2020 | $39.15 | $41.99 |
| May 2020 | $37.16 | $39.85 |
| April 2020 | $37.53 | $40.25 |
| March 2020 | $34.87 | $37.54 |
| February 2020 | $48.89 | $52.64 |
| January 2020 | $54.71 | $59.06 |
| December 2019 | $59.29 | $64 |
| November 2019 | $56.90 | $61.42 |
| October 2019 | $54.49 | $58.82 |
| September 2019 | $52.43 | $56.75 |
| August 2019 | $48.66 | $52.67 |
| July 2019 | $55.97 | $60.74 |
| June 2019 | $52.97 | $57.48 |
| May 2019 | $48.79 | $52.95 |
| April 2019 | $53.36 | $58.07 |
| March 2019 | $50.27 | $54.70 |
| February 2019 | $53.93 | $58.69 |
| January 2019 | $49.41 | $53.77 |
| December 2018 | $42.24 | $46.10 |
| November 2018 | $52.55 | $57.35 |
| October 2018 | $47.77 | $52.30 |
| September 2018 | $54.94 | $60.15 |
| August 2018 | $58.96 | $64.55 |
| July 2018 | $56.96 | $62.50 |
| June 2018 | $55.92 | $61.35 |
| May 2018 | $61.11 | $67.05 |
| April 2018 | $58.25 | $64.05 |
| March 2018 | $58.39 | $64.20 |
| February 2018 | $58.70 | $64.55 |
| January 2018 | $57.44 | $63.30 |
| December 2017 | $60.16 | $66.30 |
| November 2017 | $62.30 | $68.65 |
| October 2017 | $59.94 | $66.20 |
| September 2017 | $60.62 | $66.95 |
| August 2017 | $56.32 | $62.20 |
| July 2017 | $57.74 | $63.90 |
| June 2017 | $56.74 | $62.80 |
| May 2017 | $54.35 | $60.15 |
| April 2017 | $57.70 | $64 |
| March 2017 | $59.91 | $66.45 |
| February 2017 | $62.57 | $69.40 |
| January 2017 | $60.14 | $66.85 |
| December 2016 | $62.35 | $69.30 |
| November 2016 | $58.03 | $64.50 |
| October 2016 | $46.30 | $51.60 |
| September 2016 | $48.52 | $54.08 |
| August 2016 | $50.86 | $56.69 |
| July 2016 | $47.52 | $53.11 |
| June 2016 | $43.71 | $48.85 |
| May 2016 | $44 | $49.18 |
| April 2016 | $43.87 | $49.17 |
| March 2016 | $43.77 | $49.06 |
| February 2016 | $41.37 | $46.37 |
| January 2016 | $44.34 | $49.85 |
| December 2015 | $45.69 | $51.36 |
| November 2015 | $48.33 | $54.33 |
| October 2015 | $46.70 | $52.62 |
| September 2015 | $43.85 | $49.41 |
| August 2015 | $42.09 | $47.42 |
| July 2015 | $47.01 | $53.09 |
| June 2015 | $48.14 | $54.37 |
| May 2015 | $43.84 | $49.51 |
| April 2015 | $42.19 | $47.65 |
| March 2015 | $39.27 | $44.46 |
| February 2015 | $37.10 | $42 |
| January 2015 | $31.64 | $35.94 |
| December 2014 | $34.81 | $39.54 |
| November 2014 | $33.17 | $37.67 |
| October 2014 | $34.44 | $39.20 |
| September 2014 | $31.72 | $36.10 |
| August 2014 | $31.51 | $35.86 |
| July 2014 | $32.44 | $37 |
| June 2014 | $34.61 | $39.48 |
| May 2014 | $30.26 | $34.52 |
| April 2014 | $30.24 | $34.57 |
| March 2014 | $32.79 | $37.49 |
| February 2014 | $31.56 | $36.08 |
| January 2014 | $28.48 | $32.64 |
| December 2013 | $28.38 | $32.53 |
| November 2013 | $28.40 | $32.55 |
| October 2013 | $26.98 | $31 |
| September 2013 | $25.94 | $29.81 |
| August 2013 | $24.32 | $27.95 |
| July 2013 | $24.78 | $28.48 |
| June 2013 | $22.37 | $25.71 |
| May 2013 | $21.84 | $25.10 |
| April 2013 | $21.12 | $24.27 |
| March 2013 | $20.33 | $23.36 |
| February 2013 | $18.89 | $21.71 |
| January 2013 | $18.68 | $21.47 |
| December 2012 | $16.40 | $18.84 |
| November 2012 | $16.56 | $19.03 |
| October 2012 | $17.01 | $19.55 |
| September 2012 | $16.81 | $19.32 |
| August 2012 | $16.66 | $19.14 |
| July 2012 | $17.01 | $19.55 |
| June 2012 | $16.98 | $19.51 |
| May 2012 | $14.85 | $17.06 |
| April 2012 | $15.93 | $18.30 |
| March 2012 | $15.97 | $18.35 |
| February 2012 | $14.41 | $16.56 |
| January 2012 | $14.66 | $16.84 |
| December 2011 | $14.06 | $16.15 |
| November 2011 | $13.04 | $14.99 |
| October 2011 | $13.06 | $15.01 |
| September 2011 | $9.52 | $10.94 |
| August 2011 | $11.04 | $12.68 |
| July 2011 | $13.27 | $15.25 |
| June 2011 | $13.54 | $15.56 |
| May 2011 | $13.50 | $15.51 |
| April 2011 | $13.98 | $16.07 |
| March 2011 | $14.39 | $16.54 |
| February 2011 | $13.88 | $15.95 |
| January 2011 | $11.98 | $13.76 |
| December 2010 | $11.82 | $13.58 |
| November 2010 | $8.56 | $9.83 |
| October 2010 | $9.93 | $11.41 |
| September 2010 | $8 | $9.19 |
| August 2010 | $7.45 | $8.56 |
| July 2010 | $8.78 | $10.09 |
| June 2010 | $11.18 | $12.85 |
| May 2010 | $11.90 | $13.67 |
| April 2010 | $13.30 | $15.28 |
| March 2010 | $13.15 | $15.11 |
| February 2010 | $13.15 | $15.11 |
| January 2010 | $13.16 | $15.12 |
| December 2009 | $12.38 | $14.22 |
| November 2009 | $10.28 | $11.81 |
| October 2009 | $11.05 | $12.70 |
| September 2009 | $11.06 | $12.71 |
| August 2009 | $13.12 | $15.07 |
| July 2009 | $13.58 | $15.60 |
| June 2009 | $11.59 | $13.32 |
| May 2009 | $12.62 | $14.50 |
| April 2009 | $15.52 | $17.84 |
| March 2009 | $20.63 | $23.71 |
| February 2009 | $17.27 | $19.84 |
| January 2009 | $20.56 | $23.63 |
| December 2008 | $25.94 | $29.81 |
| November 2008 | $23.93 | $27.50 |
| October 2008 | $25.46 | $29.26 |
| September 2008 | $26.80 | $30.80 |
| August 2008 | $22.04 | $25.32 |
| July 2008 | $21.94 | $25.21 |
| June 2008 | $17.48 | $20.09 |
| May 2008 | $23.40 | $26.89 |
| April 2008 | $23.58 | $27.10 |
| March 2008 | $22.28 | $25.60 |
| February 2008 | $19.96 | $22.94 |
| January 2008 | $19.45 | $22.35 |
| December 2007 | $22.12 | $25.42 |
| November 2007 | $25.35 | $29.13 |
| October 2007 | $25.40 | $29.19 |
| September 2007 | $25.08 | $28.82 |
| August 2007 | $24.89 | $28.60 |
| July 2007 | $20.98 | $24.11 |
| June 2007 | $25.55 | $29.36 |
| May 2007 | $25.72 | $29.55 |
| April 2007 | $25.47 | $29.27 |
| March 2007 | $26.55 | $30.51 |
| February 2007 | $26.97 | $30.99 |
| January 2007 | $27.69 | $31.82 |
| December 2006 | $28.88 | $33.18 |
| November 2006 | $28.51 | $32.76 |
| October 2006 | $28.93 | $33.24 |
| September 2006 | $31.16 | $35.80 |
| August 2006 | $30.76 | $35.35 |
| July 2006 | $29.28 | $33.64 |
| June 2006 | $26.48 | $30.43 |
| May 2006 | $24.49 | $28.14 |
| April 2006 | $24.94 | $28.66 |
| March 2006 | $23.88 | $27.44 |
| February 2006 | $23.03 | $26.46 |
| January 2006 | $22.24 | $25.55 |
| December 2005 | $21.74 | $24.98 |
| November 2005 | $21.67 | $24.90 |
| October 2005 | $19.69 | $22.63 |
| September 2005 | $21.91 | $25.18 |
| August 2005 | $21.96 | $25.24 |
| July 2005 | $22.24 | $25.56 |
| June 2005 | $20.89 | $24 |
| May 2005 | $19.38 | $22.27 |
| April 2005 | $18.65 | $21.43 |
| March 2005 | $18.03 | $20.72 |
| February 2005 | $18.93 | $21.75 |
| January 2005 | $19.25 | $22.12 |
| December 2004 | $19.69 | $22.62 |
| November 2004 | $21.17 | $24.33 |
| October 2004 | $19.56 | $22.47 |
| September 2004 | $18.71 | $21.50 |
| August 2004 | $18.62 | $21.39 |
| July 2004 | $18.71 | $21.50 |
| June 2004 | $15.93 | $18.30 |
| May 2004 | $13.75 | $15.80 |
| April 2004 | $12.80 | $29.41 |
| March 2004 | $13.27 | $30.50 |
| February 2004 | $12.84 | $29.51 |
| January 2004 | $11.70 | $26.90 |
| December 2003 | $10.23 | $23.50 |
| November 2003 | $10.57 | $24.30 |
| October 2003 | $10.84 | $24.90 |
| September 2003 | $8.59 | $19.75 |
| August 2003 | $7.81 | $17.95 |
| July 2003 | $7.83 | $18 |
| June 2003 | $6.94 | $15.95 |
| May 2003 | $6.85 | $15.75 |
| April 2003 | $6.18 | $14.20 |
| March 2003 | $5.86 | $13.46 |
| February 2003 | $5.79 | $13.30 |
| January 2003 | $5.70 | $13.11 |
| December 2002 | $5.62 | $12.91 |
| November 2002 | $5.30 | $12.19 |
| October 2002 | $4.85 | $11.15 |
| September 2002 | $4.87 | $11.19 |
| August 2002 | $5.11 | $11.74 |
| July 2002 | $5 | $11.50 |
| June 2002 | $5.11 | $11.74 |
| May 2002 | $4.87 | $11.20 |
| April 2002 | $4.57 | $10.50 |
| March 2002 | $4.24 | $9.75 |
| February 2002 | $4.33 | $9.95 |
| January 2002 | $4.13 | $9.50 |
| December 2001 | $4.46 | $10.25 |
| November 2001 | $3.50 | $8.05 |
| October 2001 | $3.16 | $7.25 |
| September 2001 | $3.20 | $7.35 |
| August 2001 | $3.26 | $7.50 |
| July 2001 | $3.26 | $7.50 |
| June 2001 | $2.63 | $6.05 |
| May 2001 | $3.26 | $7.50 |
| April 2001 | $2.72 | $6.25 |
| March 2001 | $2.94 | $6.75 |
| February 2001 | $3.05 | $7 |
| January 2001 | $3.07 | $7.06 |
| December 2000 | $2.61 | $6 |
| November 2000 | $3.10 | $7.12 |
| October 2000 | $2.94 | $6.75 |
| September 2000 | $3.48 | $8 |
| August 2000 | $4.08 | $9.38 |
PNFP
Price: $99.81
52 week price:
Dividend Yield: 1.49%
5-year range yield:
Forward Dividend Yield: 2.00%
Payout Ratio: 17.43%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 7.84 USD
P/E Ratio: 12.61
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 430800
Market Capitalization: 7.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 4.85%
DGR5: 7.69%
DGR10: 9.01%