Pinnacle Financial Stock Price History (NASDAQ:PNFP)

Add to My Stocks
$64.75 $0.65 (0.99%) PNFP stock closing price Jul 21, 2017 (Closing)

The 10 year data of Pinnacle Financial stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Pinnacle Financial price to earnings ratio data. The stock price was at a 5 year high of 71.15 on 09 Dec, 2016 as seen from Pinnacle Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2165.2565.6064.5064.7552457720.826.22
2017-07-2065.6565.6564.5065.4061364221.036.28
2017-07-1966.0067.8064.6065.65101420421.606.18
2017-07-1862.9563.6562.6563.6066017720.925.98
2017-07-1763.0563.5562.5563.3553670620.845.96
2017-07-1463.1063.7562.4063.1541529520.775.94
2017-07-1363.9564.0063.2063.7523535320.976.00
2017-07-1263.4064.2062.7063.7033375620.955.99
2017-07-1163.3063.5562.5563.5053723420.895.98
2017-07-1063.3563.7062.5063.1334563120.775.94
2017-07-0763.5563.9563.0063.5525422020.915.98
2017-07-0663.4063.8062.8063.1547236820.775.94
2017-07-0564.1564.1563.0563.6037094420.925.98
2017-07-0363.0564.5062.6564.3019364521.156.05
2017-06-3063.1063.2562.4562.8064253420.665.91
2017-06-2963.5064.3062.0062.9561324820.715.92
2017-06-2862.0562.4561.2562.00113851720.405.83
2017-06-2762.3563.1061.5561.7566373020.315.81
2017-06-2661.8062.4561.2362.1091777820.435.84
2017-06-2363.1063.8561.1561.25752843520.155.76
2017-06-2263.3063.5061.8562.7574981720.645.90
2017-06-2164.7565.0563.4563.5072672620.895.98
2017-06-2067.1067.3064.5564.75123515421.306.09
2017-06-1966.2067.8065.6567.25495299022.126.33
2017-06-1666.3566.8065.6065.60664035521.586.17
2017-06-1566.1568.2066.1567.2531090822.126.33
2017-06-1465.7067.5064.5667.5040675422.206.35
2017-06-1367.1067.3565.5566.2042510921.786.23
2017-06-1269.2070.3065.7066.4055129221.846.25
2017-06-0966.4569.4066.4569.1054989422.736.50
2017-06-0862.8566.6562.3566.0044295521.716.21
2017-06-0762.4063.1362.2062.8524097620.675.91
2017-06-0660.8062.5560.3562.2540733620.485.86
2017-06-0562.0062.1061.3561.5038653620.235.79
2017-06-0260.8062.5560.5061.7027837520.305.81
2017-06-0160.3561.3059.8061.3040527920.165.77
2017-05-3160.3560.4559.0060.1528931419.795.66
2017-05-3060.4560.8559.8060.4526954119.895.69
2017-05-290.000.000.0060.850N/AN/A
2017-05-2661.6561.6560.5760.8523893420.025.73
2017-05-2562.0562.1061.2561.6029999320.265.80
2017-05-2463.0063.2561.5061.8526450620.355.82
2017-05-2361.4063.4061.0562.9030873620.695.92
2017-05-2260.8561.5060.3061.4517566220.215.78
2017-05-1961.2061.9560.5060.6025533919.935.70
2017-05-1859.8061.6059.8061.3041115120.165.77
2017-05-1761.4061.4559.4060.0032527019.745.65
2017-05-1662.3063.0061.5562.6022981320.595.89
2017-05-1561.5562.8561.5562.3522590220.515.87
2017-05-1261.9561.9560.8561.4028401620.205.78
2017-05-1162.5563.1061.5062.2027149020.465.85
2017-05-1062.9563.5562.7562.9022930920.695.92
2017-05-0964.0564.4562.8863.3518400420.845.96
2017-05-0863.9564.6063.5564.0519046321.076.03
2017-05-0565.0065.0063.6564.0515901221.076.03
2017-05-0464.7065.1064.1064.7022048621.286.09
2017-05-0363.1564.0562.8564.0532197521.076.03
2017-05-0264.4564.4563.3063.7021600520.955.99
2017-05-0164.5065.0063.5064.3523983321.176.06
2017-04-2865.7065.9063.9564.0022897021.056.02
2017-04-2766.4066.4564.9865.5023788121.556.16
2017-04-2665.4566.8565.4566.2536604221.796.23
2017-04-2566.0566.9065.5065.7530320221.636.19
2017-04-2466.4066.8065.0065.7035571721.616.18
2017-04-2164.7564.9364.0064.4028202721.186.06
2017-04-2063.6064.8563.3564.8027143921.326.10
2017-04-1962.4063.4562.4063.1052250820.765.94
2017-04-1863.5063.5060.5061.9548001620.385.83
2017-04-1761.3562.1560.3562.0547316820.415.84
2017-04-140.000.000.0060.900N/AN/A
2017-04-1362.0562.6060.7060.9043719620.035.73
2017-04-1263.2563.6062.3362.4520939520.545.88
2017-04-1162.8063.8562.4563.5029362320.895.98
2017-04-1063.7064.4062.4063.2020991620.795.95
2017-04-0762.6063.7562.2063.6528070620.945.99
2017-04-0662.7563.5061.8063.4026163720.865.97
2017-04-0564.8564.9562.4562.5037074820.565.88
2017-04-0463.9565.1563.6064.2538903121.146.05
2017-04-0366.4566.6064.3564.5539544121.236.07
2017-03-3166.8567.4566.0066.4557093421.866.25
2017-03-3064.2067.3363.7566.9847117022.036.30
2017-03-2964.3064.8063.5564.2518011221.146.05
2017-03-2862.6064.9062.6064.4525557421.206.06
2017-03-2762.3063.0561.4362.8529612920.675.91
2017-03-2463.8064.9063.0063.8043910620.996.00
2017-03-2362.8564.6562.4063.5043657920.895.98
2017-03-2262.3063.4561.3062.9033020420.695.92
2017-03-2167.8567.8562.5562.9058593120.695.92
2017-03-2068.3068.3567.0067.2526622222.126.33
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 18.09 Nov 16,2012
Avg Stock Price 41.75

Pinnacle Financial Historical PE ratio: Past 5 years

Max PE Ratio 25.69 Dec 09,2016
Min PE Ratio 13.8 Oct 16,2012
Avg PE Ratio 20.44

Pinnacle Financial Historical PS ratio: Past 5 years

Max PS Ratio 7.16 Jul 15,2015
Min PS Ratio 2.73 Nov 14,2012
Avg PS Ratio 5.11

PNFP Industry Peers

Company Price Change (%)
United Bankshares (UBSI)37.150.3 (0.8%)
Home Bancshares (HOMB)24.390.11 (0.45%)
First Horizon National (FHN)17.620.16 (0.9%)
Regions Financial (RF)14.230.08 (0.56%)
First Security (FSGI)2.340 (0%)
Suntrust Banks (STI)55.980.35 (0.63%)
First Advantage Bancorp (FABK)21.80 (0%)

We provide Pinnacle Financial historical quotes along with PE ratio and PS ratio for doing Pinnacle Financial fundamental analysis. Pinnacle Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   PNFP saw an opening price of 65.25, and a closing price of 64.75 on 21 Jul, 2017. Looking at Pinnacle Financial stock market history data, the P/S ratio was at a low of 1.14 on 23 Sep, 2010. .