5 DAY PERFORMANCE
+5.46%
1 MONTH PERFORMANCE
+15.09%
3 MONTH PERFORMANCE
-13.26%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-7.61%
1 YEAR PERFORMANCE
+28.59%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $105.55 | $105.69 (0.13%) | $106.09 | $103.63 | 403,270 | $8.11 B |
05/01/2025 | $100.53 | $102.55 (2.01%) | $103.64 | $99.55 | 491,700 | $7.87 B |
04/30/2025 | $98.53 | $100.24 (1.74%) | $100.47 | $97.49 | 383,829 | $7.69 B |
04/29/2025 | $99.98 | $101.04 (1.06%) | $101.57 | $98.25 | 410,943 | $7.75 B |
04/28/2025 | $100.64 | $100.22 (-0.42%) | $101.51 | $98.64 | 383,200 | $7.69 B |
04/25/2025 | $98.98 | $100.28 (1.31%) | $101.10 | $98.98 | 402,949 | $7.69 B |
04/24/2025 | $100.36 | $100.35 (-0.01%) | $100.62 | $97.00 | 339,800 | $7.68 B |
04/23/2025 | $100.71 | $97.88 (-2.81%) | $103.47 | $97.72 | 623,314 | $7.49 B |
04/22/2025 | $94.21 | $96.99 (2.95%) | $97.23 | $94.06 | 404,236 | $7.42 B |
04/21/2025 | $93.45 | $93.68 (0.25%) | $95.02 | $92.31 | 485,870 | $7.17 B |
04/17/2025 | $94.12 | $95.11 (1.05%) | $96.44 | $93.65 | 549,219 | $7.28 B |
04/16/2025 | $95.66 | $94.75 (-0.95%) | $98.86 | $92.66 | 973,228 | $7.25 B |
04/15/2025 | $89.50 | $94.36 (5.43%) | $96.25 | $89.50 | 1.52 M | $7.22 B |
04/14/2025 | $89.80 | $92.20 (2.67%) | $92.91 | $89.65 | 1.16 M | $7.06 B |
04/11/2025 | $89.00 | $90.04 (1.17%) | $90.94 | $86.19 | 822,190 | $6.89 B |
04/10/2025 | $92.02 | $90.33 (-1.84%) | $93.50 | $88.00 | 896,124 | $6.91 B |
04/09/2025 | $85.96 | $96.34 (12.08%) | $97.91 | $84.61 | 1.13 M | $7.37 B |
04/08/2025 | $90.55 | $87.23 (-3.67%) | $93.24 | $85.49 | 778,200 | $6.68 B |
04/07/2025 | $83.80 | $87.46 (4.37%) | $92.17 | $82.69 | 983,327 | $6.69 B |
04/04/2025 | $86.96 | $87.19 (0.26%) | $90.42 | $81.57 | 1.69 M | $6.67 B |
04/03/2025 | $100.94 | $91.83 (-9.03%) | $102.54 | $91.70 | 1.03 M | $7.03 B |
04/02/2025 | $103.11 | $106.87 (3.65%) | $106.96 | $103.10 | 473,407 | $8.18 B |
04/01/2025 | $105.19 | $104.75 (-0.42%) | $106.42 | $103.32 | 559,700 | $8.02 B |
03/31/2025 | $103.39 | $106.04 (2.56%) | $106.76 | $102.70 | 470,614 | $8.12 B |
03/28/2025 | $107.00 | $105.06 (-1.81%) | $107.90 | $104.44 | 440,900 | $8.04 B |
03/27/2025 | $109.66 | $107.39 (-2.07%) | $109.86 | $104.52 | 400,510 | $8.22 B |
03/26/2025 | $110.30 | $108.68 (-1.47%) | $111.35 | $108.49 | 361,900 | $8.32 B |
03/25/2025 | $110.18 | $110.19 (0.01%) | $111.31 | $109.75 | 541,515 | $8.43 B |
03/24/2025 | $107.63 | $109.82 (2.03%) | $110.27 | $107.38 | 627,248 | $8.41 B |
03/21/2025 | $104.67 | $105.99 (1.26%) | $106.55 | $102.95 | 1.10 M | $8.11 B |
03/20/2025 | $105.60 | $105.53 (-0.07%) | $108.00 | $105.27 | 363,702 | $8.08 B |
03/19/2025 | $104.10 | $106.13 (1.95%) | $107.13 | $103.36 | 293,200 | $8.12 B |
03/18/2025 | $103.64 | $104.51 (0.84%) | $104.70 | $102.41 | 394,568 | $8.00 B |
03/17/2025 | $102.95 | $103.79 (0.82%) | $105.55 | $102.64 | 616,123 | $7.94 B |
03/14/2025 | $101.02 | $102.82 (1.78%) | $103.26 | $99.87 | 561,019 | $7.87 B |
03/13/2025 | $101.42 | $100.03 (-1.37%) | $102.62 | $99.43 | 394,006 | $7.66 B |
03/12/2025 | $101.12 | $101.38 (0.26%) | $102.39 | $99.20 | 460,516 | $7.76 B |
03/11/2025 | $99.49 | $99.58 (0.09%) | $101.87 | $98.03 | 530,321 | $7.62 B |
03/10/2025 | $104.46 | $99.42 (-4.82%) | $109.72 | $99.05 | 618,518 | $7.61 B |
03/07/2025 | $106.07 | $106.62 (0.52%) | $107.64 | $103.23 | 737,000 | $8.16 B |
03/06/2025 | $107.33 | $106.07 (-1.17%) | $108.23 | $105.27 | 646,900 | $8.12 B |
03/05/2025 | $107.75 | $108.56 (0.75%) | $109.21 | $106.50 | 691,524 | $8.31 B |
03/04/2025 | $111.86 | $107.30 (-4.08%) | $112.96 | $104.51 | 516,500 | $8.21 B |
03/03/2025 | $114.40 | $111.68 (-2.38%) | $116.12 | $111.05 | 355,104 | $8.55 B |
02/28/2025 | $113.11 | $114.26 (1.02%) | $114.79 | $112.50 | 428,400 | $8.75 B |
02/27/2025 | $113.76 | $113.07 (-0.61%) | $114.80 | $112.62 | 453,600 | $8.65 B |
02/26/2025 | $113.33 | $113.41 (0.07%) | $114.52 | $112.14 | 592,700 | $8.68 B |
02/25/2025 | $113.60 | $112.57 (-0.91%) | $114.13 | $111.53 | 369,600 | $8.62 B |
02/24/2025 | $115.50 | $113.02 (-2.15%) | $116.50 | $111.91 | 409,300 | $8.65 B |
02/21/2025 | $118.89 | $114.21 (-3.94%) | $119.02 | $113.88 | 304,709 | $8.74 B |
02/20/2025 | $120.35 | $118.28 (-1.72%) | $120.69 | $117.23 | 267,900 | $9.05 B |
02/19/2025 | $120.76 | $120.91 (0.12%) | $121.76 | $119.79 | 363,700 | $9.25 B |
02/18/2025 | $120.21 | $121.91 (1.41%) | $122.02 | $119.83 | 622,216 | $9.33 B |
02/14/2025 | $120.60 | $120.24 (-0.3%) | $121.40 | $119.73 | 386,124 | $9.20 B |
02/13/2025 | $119.53 | $119.85 (0.27%) | $120.55 | $119.04 | 453,410 | $9.17 B |
02/12/2025 | $121.83 | $119.27 (-2.1%) | $121.83 | $119.18 | 437,611 | $9.13 B |
02/11/2025 | $121.80 | $123.40 (1.31%) | $123.69 | $121.52 | 373,100 | $9.44 B |
02/10/2025 | $123.99 | $122.33 (-1.34%) | $124.08 | $122.19 | 319,123 | $9.36 B |
02/07/2025 | $126.06 | $123.76 (-1.82%) | $126.06 | $123.07 | 315,400 | $9.47 B |
02/06/2025 | $126.39 | $126.15 (-0.19%) | $126.81 | $125.45 | 579,800 | $9.66 B |
02/05/2025 | $124.70 | $125.35 (0.52%) | $125.51 | $122.75 | 427,800 | $9.59 B |
02/04/2025 | $121.56 | $123.72 (1.78%) | $124.47 | $120.91 | 475,300 | $9.47 B |
02/03/2025 | $120.88 | $121.84 (0.79%) | $124.17 | $119.00 | 386,962 | $9.33 B |