Pinnacle Financial Stock Price History (NASDAQ:PNFP)

Add to My Stocks
$69.75 $1.05 (1.48%) PNFP stock closing price Feb 24, 2017 (Closing)

Pinnacle Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Pinnacle Financial P/E ratio, and PS ratio. The Pinnacle Financial stock price history chart shows that the stock price was at a high of 71.15 on 09 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2470.0570.3069.4569.7522558524.056.54
2017-02-2370.9070.9069.5570.8023452824.416.64
2017-02-2270.1571.2569.8570.8031158124.416.64
2017-02-2170.9071.4069.8070.5028374524.316.61
2017-02-1770.6570.8069.9570.6024420524.356.62
2017-02-1670.4071.1570.0071.0542293224.506.66
2017-02-1569.5570.8069.1070.7027473024.386.63
2017-02-1468.4569.5567.7069.4036296123.936.51
2017-02-1368.0069.1568.0068.4514720223.606.42
2017-02-1068.3068.3567.2067.8513250923.406.36
2017-02-0966.1068.0566.1067.8020869323.386.36
2017-02-0865.9066.2064.9065.7514636322.676.17
2017-02-0766.8567.1065.6066.3516751322.886.22
2017-02-0666.3067.2066.0066.6015051722.976.25
2017-02-0366.0567.1365.6566.9525924323.096.28
2017-02-0265.6566.2064.6065.0022506022.416.10
2017-02-0167.7568.7065.7066.0029653522.766.19
2017-01-3166.5567.2365.8066.8538097023.056.27
2017-01-3067.4567.8566.4566.5850407022.966.24
2017-01-2768.7569.1067.8568.0046950323.456.38
2017-01-2669.5069.5568.3068.8046837723.726.45
2017-01-2568.3569.4867.9069.1082888323.836.48
2017-01-2463.8567.8563.7067.35345823923.226.32
2017-01-2363.2564.7062.5564.25103416922.166.03
2017-01-2062.8564.1562.7563.3020292121.835.94
2017-01-1963.1563.2061.9062.6050498121.595.87
2017-01-1864.0065.6061.0763.2049063521.795.93
2017-01-1767.1067.8565.1065.2527267123.566.47
2017-01-160.000.000.0068.000N/AN/A
2017-01-1367.6569.6067.4568.0018961624.556.74
2017-01-1269.2569.2566.5067.2521971524.286.67
2017-01-1168.5569.8068.0069.7517266825.186.92
2017-01-1067.9569.2067.7568.7020832024.806.81
2017-01-0968.4068.5567.5068.0522358024.576.75
2017-01-0669.2569.8068.8069.0010044624.916.84
2017-01-0570.0570.8568.3068.9513485324.896.84
2017-01-0469.3570.6068.8570.5521871725.477.00
2017-01-0370.2070.9068.3069.2517459825.006.87
2017-01-020.000.000.0069.300N/AN/A
2016-12-3069.9069.9069.0069.3014410525.026.87
2016-12-2970.2571.0569.1569.708863725.166.91
2016-12-2870.8071.1569.7070.107769125.316.95
2016-12-2770.5071.0069.6570.6012385725.497.00
2016-12-260.000.000.0070.350N/AN/A
2016-12-2369.9070.3569.5070.356583525.406.98
2016-12-2270.3570.3569.0570.0011776025.276.94
2016-12-2169.5570.4068.7570.0511958125.296.95
2016-12-2068.6069.8567.5069.8014151925.206.92
2016-12-1967.9569.5566.7567.9517209424.536.74
2016-12-1668.1569.2567.0567.6584775724.426.71
2016-12-1567.6068.6067.3568.3028640024.666.77
2016-12-1467.0568.5566.9067.2022651824.266.66
2016-12-1368.4569.6067.0567.7522634724.466.72
2016-12-1271.0071.3067.6068.1530646724.606.76
2016-12-0971.3571.8569.3571.1524558725.697.05
2016-12-0869.4071.2069.1071.1021030325.677.05
2016-12-0769.3569.4568.1069.4022312725.056.88
2016-12-0668.1069.5567.6069.5027942625.096.89
2016-12-0566.2567.6565.6067.6020796424.406.70
2016-12-0265.9566.2565.2565.9516736623.816.54
2016-12-0164.8566.4064.1566.0521190323.856.55
2016-11-3064.3565.4064.1564.5024527123.296.40
2016-11-2964.1564.8563.6564.1019269623.146.36
2016-11-2865.0065.4563.6563.8021415823.036.33
2016-11-2565.6565.6564.2565.2510040123.566.47
2016-11-240.000.000.0065.300N/AN/A
2016-11-2366.0066.3565.0565.3026170823.576.47
2016-11-2264.3065.9564.1965.9035762023.796.53
2016-11-2163.8063.9562.4563.9014878923.076.34
2016-11-1862.2563.7562.1663.4038791222.896.29
2016-11-1761.0062.2560.4562.0024335122.386.15
2016-11-1661.4062.0560.0561.0029254422.026.05
2016-11-1560.6062.0059.9061.9026805422.356.14
2016-11-1460.2562.9559.4061.3533383822.156.08
2016-11-1157.2559.9053.8059.7038901121.555.92
2016-11-1056.4558.7056.4557.2539350820.675.68
2016-11-0952.2555.9550.6555.5043636720.045.50
2016-11-0852.0052.7551.5551.8013863718.705.14
2016-11-0751.5052.4051.3552.3519069018.905.19
2016-11-0450.1551.3549.7050.5016703218.235.01
2016-11-0349.8050.3049.7050.0512315018.074.96
2016-11-0250.8050.8049.4049.7018472317.944.93
2016-11-0151.6052.0550.6551.1020202518.455.07
2016-10-3151.4551.7051.0051.6022049318.635.12
2016-10-2851.5751.7050.8851.3216792418.535.09
2016-10-2751.4951.6650.9251.5818882218.625.11
2016-10-2650.9551.5350.7451.0527009318.435.06
2016-10-2551.1851.3350.8351.0622425118.435.06
2016-10-2451.3651.9351.0851.0928981318.445.07
Get more Data

Pinnacle Financial Stock Chart

View PNFP PE ratio, PS ratio stocks charts and compare with peers.
PNFP Chart
Note: Compare Pinnacle Financial stock price history with the index and industry peers.

Pinnacle Financial Historical Prices: Past 5 years

Max Stock Price 71.15 Dec 09,2016
Min Stock Price 16.48 Mar 06,2012
Avg Stock Price 38

Pinnacle Financial Historical PE ratio: Past 5 years

Max PE Ratio 25.69 Dec 09,2016
Min PE Ratio 13.5 Jun 11,2012
Avg PE Ratio 19.93

Pinnacle Financial Historical PS ratio: Past 5 years

Max PS Ratio 7.16 Jul 15,2015
Min PS Ratio 2.44 Mar 06,2012
Avg PS Ratio 4.84

PNFP Industry Peers

Company Price Change (%)
Iberiabank (IBKC)85.350.6 (0.7%)
United Bankshares (UBSI)45.250.15 (0.33%)
First Horizon National (FHN)19.850.14 (0.7%)
Regions Financial (RF)15.20.14 (0.91%)
First Security (FSGI)2.340 (0%)
Suntrust Banks (STI)59.290.51 (0.85%)
First Advantage Bancorp (FABK)19.450 (0%)

We provide Pinnacle Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pinnacle Financial stock analysis. The price and volume changes on a daily basis is provided in the Pinnacle Financial stock price history. A large fluctuation in price and volume indicates a highly volatile stock. PNFP saw an opening price of 70.05, and a closing price of 69.75 on 24 Feb, 2017. The company's P/S ratio was at a high of 7.16 on 15 Jul, 2015 according to our Pinnacle Financial stock market history data. .