Pinnacle Financial Partners, Inc. (PNFP) Charts

$105.69

north_east
$3.38 (3.3%)
Day's range
$103.71
Day's range
$106.09

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