Get 20% lifetime commission for referring investors to digrin.com
here.
Pinnacle Financial Partners, Inc. ( PNFP) - Price History
Monthly price history for PNFP (Pinnacle Financial Partners, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $96.77 | $96.77 |
| August 2026 | $99.97 | $99.97 |
| July 2026 | $104.74 | $105.23 |
| June 2026 | $100.41 | $100.88 |
| May 2026 | $97.28 | $97.74 |
| April 2026 | $97.98 | $98.94 |
| March 2026 | $85.30 | $86.14 |
| February 2026 | $89.88 | $90.76 |
| January 2026 | $93.70 | $95.09 |
| December 2025 | $94.01 | $95.41 |
| November 2025 | $90.34 | $91.68 |
| October 2025 | $83.73 | $85.21 |
| September 2025 | $92.16 | $93.79 |
| August 2025 | $95.53 | $97.22 |
| July 2025 | $86.12 | $87.89 |
| June 2025 | $108.19 | $110.41 |
| May 2025 | $104.14 | $106.28 |
| April 2025 | $98 | $100.24 |
| March 2025 | $103.67 | $106.04 |
| February 2025 | $111.70 | $114.26 |
| January 2025 | $121.74 | $124.77 |
| December 2024 | $111.62 | $114.39 |
| November 2024 | $124.03 | $127.11 |
| October 2024 | $102.68 | $105.45 |
| September 2024 | $95.40 | $97.97 |
| August 2024 | $96.95 | $99.57 |
| July 2024 | $93.56 | $96.32 |
| June 2024 | $77.75 | $80.04 |
| May 2024 | $77.24 | $79.51 |
| April 2024 | $74.30 | $76.70 |
| March 2024 | $83.19 | $85.88 |
| February 2024 | $80.13 | $82.72 |
| January 2024 | $85.40 | $88.38 |
| December 2023 | $84.28 | $87.22 |
| November 2023 | $70.12 | $72.57 |
| October 2023 | $60.04 | $62.36 |
| September 2023 | $64.55 | $67.04 |
| August 2023 | $64.09 | $66.56 |
| July 2023 | $72.86 | $75.90 |
| June 2023 | $54.38 | $56.65 |
| May 2023 | $46.70 | $48.65 |
| April 2023 | $51.82 | $54.23 |
| March 2023 | $52.71 | $55.16 |
| February 2023 | $70.80 | $74.09 |
| January 2023 | $75.02 | $78.73 |
| December 2022 | $69.94 | $73.40 |
| November 2022 | $79.94 | $83.89 |
| October 2022 | $78.87 | $82.99 |
| September 2022 | $77.07 | $81.10 |
| August 2022 | $76.70 | $80.71 |
| July 2022 | $74.96 | $79.10 |
| June 2022 | $68.53 | $72.31 |
| May 2022 | $77.16 | $81.42 |
| April 2022 | $73.30 | $77.55 |
| March 2022 | $87.03 | $92.08 |
| February 2022 | $95.54 | $101.08 |
| January 2022 | $91.20 | $96.71 |
| December 2021 | $90.06 | $95.50 |
| November 2021 | $89.97 | $95.41 |
| October 2021 | $90.90 | $96.57 |
| September 2021 | $88.56 | $94.08 |
| August 2021 | $91.23 | $96.92 |
| July 2021 | $84.18 | $89.61 |
| June 2021 | $82.94 | $88.29 |
| May 2021 | $85.42 | $90.92 |
| April 2021 | $82.17 | $87.64 |
| March 2021 | $83.12 | $88.66 |
| February 2021 | $76.10 | $81.17 |
| January 2021 | $64.09 | $68.53 |
| December 2020 | $60.22 | $64.40 |
| November 2020 | $50.65 | $54.16 |
| October 2020 | $42.66 | $45.79 |
| September 2020 | $33.16 | $35.59 |
| August 2020 | $37.22 | $39.95 |
| July 2020 | $36.77 | $39.62 |
| June 2020 | $38.97 | $41.99 |
| May 2020 | $36.98 | $39.85 |
| April 2020 | $37.35 | $40.25 |
| March 2020 | $34.70 | $37.54 |
| February 2020 | $48.66 | $52.64 |
| January 2020 | $54.46 | $59.06 |
| December 2019 | $59.01 | $64 |
| November 2019 | $56.63 | $61.42 |
| October 2019 | $54.23 | $58.82 |
| September 2019 | $52.19 | $56.75 |
| August 2019 | $48.44 | $52.67 |
| July 2019 | $55.71 | $60.74 |
| June 2019 | $52.72 | $57.48 |
| May 2019 | $48.56 | $52.95 |
| April 2019 | $53.11 | $58.07 |
| March 2019 | $50.03 | $54.70 |
| February 2019 | $53.68 | $58.69 |
| January 2019 | $49.18 | $53.77 |
| December 2018 | $42.04 | $46.10 |
| November 2018 | $52.30 | $57.35 |
| October 2018 | $47.55 | $52.30 |
| September 2018 | $54.69 | $60.15 |
| August 2018 | $58.69 | $64.55 |
| July 2018 | $56.70 | $62.50 |
| June 2018 | $55.65 | $61.35 |
| May 2018 | $60.82 | $67.05 |
| April 2018 | $57.98 | $64.05 |
| March 2018 | $58.11 | $64.20 |
| February 2018 | $58.43 | $64.55 |
| January 2018 | $57.17 | $63.30 |
| December 2017 | $59.88 | $66.30 |
| November 2017 | $62 | $68.65 |
| October 2017 | $59.66 | $66.20 |
| September 2017 | $60.34 | $66.95 |
| August 2017 | $56.06 | $62.20 |
| July 2017 | $57.46 | $63.90 |
| June 2017 | $56.48 | $62.80 |
| May 2017 | $54.09 | $60.15 |
| April 2017 | $57.43 | $64 |
| March 2017 | $59.63 | $66.45 |
| February 2017 | $62.27 | $69.40 |
| January 2017 | $59.86 | $66.85 |
| December 2016 | $62.05 | $69.30 |
| November 2016 | $57.76 | $64.50 |
| October 2016 | $46.08 | $51.60 |
| September 2016 | $48.29 | $54.08 |
| August 2016 | $50.62 | $56.69 |
| July 2016 | $47.30 | $53.11 |
| June 2016 | $43.50 | $48.85 |
| May 2016 | $43.80 | $49.18 |
| April 2016 | $43.66 | $49.17 |
| March 2016 | $43.56 | $49.06 |
| February 2016 | $41.17 | $46.37 |
| January 2016 | $44.14 | $49.85 |
| December 2015 | $45.47 | $51.36 |
| November 2015 | $48.10 | $54.33 |
| October 2015 | $46.48 | $52.62 |
| September 2015 | $43.65 | $49.41 |
| August 2015 | $41.89 | $47.42 |
| July 2015 | $46.79 | $53.09 |
| June 2015 | $47.92 | $54.37 |
| May 2015 | $43.64 | $49.51 |
| April 2015 | $42 | $47.65 |
| March 2015 | $39.08 | $44.46 |
| February 2015 | $36.92 | $42 |
| January 2015 | $31.50 | $35.94 |
| December 2014 | $34.65 | $39.54 |
| November 2014 | $33.01 | $37.67 |
| October 2014 | $34.28 | $39.20 |
| September 2014 | $31.57 | $36.10 |
| August 2014 | $31.36 | $35.86 |
| July 2014 | $32.28 | $37 |
| June 2014 | $34.45 | $39.48 |
| May 2014 | $30.12 | $34.52 |
| April 2014 | $30.09 | $34.57 |
| March 2014 | $32.64 | $37.49 |
| February 2014 | $31.41 | $36.08 |
| January 2014 | $28.34 | $32.64 |
| December 2013 | $28.25 | $32.53 |
| November 2013 | $28.26 | $32.55 |
| October 2013 | $26.85 | $31 |
| September 2013 | $25.82 | $29.81 |
| August 2013 | $24.21 | $27.95 |
| July 2013 | $24.67 | $28.48 |
| June 2013 | $22.27 | $25.71 |
| May 2013 | $21.74 | $25.10 |
| April 2013 | $21.02 | $24.27 |
| March 2013 | $20.23 | $23.36 |
| February 2013 | $18.80 | $21.71 |
| January 2013 | $18.60 | $21.47 |
| December 2012 | $16.32 | $18.84 |
| November 2012 | $16.48 | $19.03 |
| October 2012 | $16.93 | $19.55 |
| September 2012 | $16.73 | $19.32 |
| August 2012 | $16.58 | $19.14 |
| July 2012 | $16.93 | $19.55 |
| June 2012 | $16.90 | $19.51 |
| May 2012 | $14.78 | $17.06 |
| April 2012 | $15.85 | $18.30 |
| March 2012 | $15.89 | $18.35 |
| February 2012 | $14.34 | $16.56 |
| January 2012 | $14.59 | $16.84 |
| December 2011 | $13.99 | $16.15 |
| November 2011 | $12.98 | $14.99 |
| October 2011 | $13 | $15.01 |
| September 2011 | $9.48 | $10.94 |
| August 2011 | $10.98 | $12.68 |
| July 2011 | $13.21 | $15.25 |
| June 2011 | $13.48 | $15.56 |
| May 2011 | $13.43 | $15.51 |
| April 2011 | $13.92 | $16.07 |
| March 2011 | $14.33 | $16.54 |
| February 2011 | $13.82 | $15.95 |
| January 2011 | $11.92 | $13.76 |
| December 2010 | $11.76 | $13.58 |
| November 2010 | $8.51 | $9.83 |
| October 2010 | $9.88 | $11.41 |
| September 2010 | $7.96 | $9.19 |
| August 2010 | $7.41 | $8.56 |
| July 2010 | $8.74 | $10.09 |
| June 2010 | $11.13 | $12.85 |
| May 2010 | $11.84 | $13.67 |
| April 2010 | $13.24 | $15.28 |
| March 2010 | $13.09 | $15.11 |
| February 2010 | $13.09 | $15.11 |
| January 2010 | $13.10 | $15.12 |
| December 2009 | $12.32 | $14.22 |
| November 2009 | $10.23 | $11.81 |
| October 2009 | $11 | $12.70 |
| September 2009 | $11.01 | $12.71 |
| August 2009 | $13.05 | $15.07 |
| July 2009 | $13.51 | $15.60 |
| June 2009 | $11.54 | $13.32 |
| May 2009 | $12.56 | $14.50 |
| April 2009 | $15.45 | $17.84 |
| March 2009 | $20.54 | $23.71 |
| February 2009 | $17.18 | $19.84 |
| January 2009 | $20.47 | $23.63 |
| December 2008 | $25.82 | $29.81 |
| November 2008 | $23.82 | $27.50 |
| October 2008 | $25.34 | $29.26 |
| September 2008 | $26.68 | $30.80 |
| August 2008 | $21.93 | $25.32 |
| July 2008 | $21.84 | $25.21 |
| June 2008 | $17.40 | $20.09 |
| May 2008 | $23.29 | $26.89 |
| April 2008 | $23.47 | $27.10 |
| March 2008 | $22.17 | $25.60 |
| February 2008 | $19.87 | $22.94 |
| January 2008 | $19.36 | $22.35 |
| December 2007 | $22.02 | $25.42 |
| November 2007 | $25.23 | $29.13 |
| October 2007 | $25.28 | $29.19 |
| September 2007 | $24.96 | $28.82 |
| August 2007 | $24.77 | $28.60 |
| July 2007 | $20.88 | $24.11 |
| June 2007 | $25.43 | $29.36 |
| May 2007 | $25.60 | $29.55 |
| April 2007 | $25.35 | $29.27 |
| March 2007 | $26.43 | $30.51 |
| February 2007 | $26.84 | $30.99 |
| January 2007 | $27.56 | $31.82 |
| December 2006 | $28.74 | $33.18 |
| November 2006 | $28.38 | $32.76 |
| October 2006 | $28.79 | $33.24 |
| September 2006 | $31.01 | $35.80 |
| August 2006 | $30.62 | $35.35 |
| July 2006 | $29.14 | $33.64 |
| June 2006 | $26.36 | $30.43 |
| May 2006 | $24.37 | $28.14 |
| April 2006 | $24.82 | $28.66 |
| March 2006 | $23.77 | $27.44 |
| February 2006 | $22.92 | $26.46 |
| January 2006 | $22.13 | $25.55 |
| December 2005 | $21.64 | $24.98 |
| November 2005 | $21.57 | $24.90 |
| October 2005 | $19.60 | $22.63 |
| September 2005 | $21.81 | $25.18 |
| August 2005 | $21.86 | $25.24 |
| July 2005 | $22.14 | $25.56 |
| June 2005 | $20.79 | $24 |
| May 2005 | $19.29 | $22.27 |
| April 2005 | $18.56 | $21.43 |
| March 2005 | $17.95 | $20.72 |
| February 2005 | $18.84 | $21.75 |
| January 2005 | $19.16 | $22.12 |
| December 2004 | $19.59 | $22.62 |
| November 2004 | $21.07 | $24.33 |
| October 2004 | $19.46 | $22.47 |
| September 2004 | $18.62 | $21.50 |
| August 2004 | $18.53 | $21.39 |
| July 2004 | $18.62 | $21.50 |
| June 2004 | $15.85 | $18.30 |
| May 2004 | $13.68 | $15.80 |
| April 2004 | $12.74 | $29.41 |
| March 2004 | $13.21 | $30.50 |
| February 2004 | $12.78 | $29.51 |
| January 2004 | $11.65 | $26.90 |
| December 2003 | $10.18 | $23.50 |
| November 2003 | $10.52 | $24.30 |
| October 2003 | $10.78 | $24.90 |
| September 2003 | $8.55 | $19.75 |
| August 2003 | $7.77 | $17.95 |
| July 2003 | $7.80 | $18 |
| June 2003 | $6.91 | $15.95 |
| May 2003 | $6.82 | $15.75 |
| April 2003 | $6.15 | $14.20 |
| March 2003 | $5.83 | $13.46 |
| February 2003 | $5.76 | $13.30 |
| January 2003 | $5.68 | $13.11 |
| December 2002 | $5.59 | $12.91 |
| November 2002 | $5.28 | $12.19 |
| October 2002 | $4.83 | $11.15 |
| September 2002 | $4.85 | $11.19 |
| August 2002 | $5.08 | $11.74 |
| July 2002 | $4.98 | $11.50 |
| June 2002 | $5.08 | $11.74 |
| May 2002 | $4.85 | $11.20 |
| April 2002 | $4.55 | $10.50 |
| March 2002 | $4.22 | $9.75 |
| February 2002 | $4.31 | $9.95 |
| January 2002 | $4.11 | $9.50 |
| December 2001 | $4.44 | $10.25 |
| November 2001 | $3.49 | $8.05 |
| October 2001 | $3.14 | $7.25 |
| September 2001 | $3.18 | $7.35 |
| August 2001 | $3.25 | $7.50 |
| July 2001 | $3.25 | $7.50 |
| June 2001 | $2.62 | $6.05 |
| May 2001 | $3.25 | $7.50 |
| April 2001 | $2.71 | $6.25 |
| March 2001 | $2.92 | $6.75 |
| February 2001 | $3.03 | $7 |
| January 2001 | $3.06 | $7.06 |
| December 2000 | $2.60 | $6 |
| November 2000 | $3.09 | $7.12 |
| October 2000 | $2.92 | $6.75 |
| September 2000 | $3.46 | $8 |
| August 2000 | $4.06 | $9.38 |
PNFP
Price: $96.77
52 week price:
Dividend Yield: 1.72%
5-year range yield:
Forward Dividend Yield: 2.08%
Payout Ratio: 17.43%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 7.26 USD
P/E Ratio: 14.50
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 430800
Market Capitalization: 15.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.86%
DGR5: 8.19%
DGR10: 8.17%