5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-1.67%
6 MONTH PERFORMANCE
-7.59%
YEAR-TO-DATE PERFORMANCE
-6.57%
1 YEAR PERFORMANCE
+39.32%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $108.78 | $106.87 (-1.76%) | $108.78 | $106.77 | 428.53 K | $8.20 B |
| 06/24/2025 | $108.49 | $108.51 (0.02%) | $110.29 | $108.18 | 408.24 K | $8.33 B |
| 06/23/2025 | $104.33 | $107.54 (3.08%) | $107.70 | $103.59 | 489.10 K | $8.25 B |
| 06/20/2025 | $104.45 | $104.94 (0.47%) | $105.17 | $104.23 | 977.23 K | $8.05 B |
| 06/18/2025 | $102.61 | $103.59 (0.96%) | $104.69 | $102.61 | 435.44 K | $7.95 B |
| 06/17/2025 | $102.54 | $102.77 (0.22%) | $104.42 | $102.18 | 349.74 K | $7.89 B |
| 06/16/2025 | $103.30 | $103.50 (0.19%) | $104.15 | $102.06 | 427.60 K | $7.94 B |
| 06/13/2025 | $104.00 | $102.06 (-1.87%) | $104.38 | $101.74 | 442.33 K | $7.83 B |
| 06/12/2025 | $105.88 | $105.52 (-0.34%) | $105.88 | $104.42 | 402.74 K | $8.10 B |
| 06/11/2025 | $108.72 | $106.37 (-2.16%) | $108.82 | $106.12 | 446.95 K | $8.16 B |
| 06/10/2025 | $108.15 | $108.39 (0.22%) | $109.17 | $107.15 | 433.61 K | $8.32 B |
| 06/09/2025 | $108.86 | $108.02 (-0.77%) | $109.27 | $107.81 | 291.11 K | $8.29 B |
| 06/06/2025 | $107.28 | $108.05 (0.72%) | $108.64 | $107.01 | 296.30 K | $8.29 B |
| 06/05/2025 | $105.82 | $105.53 (-0.27%) | $106.36 | $104.49 | 283.03 K | $8.10 B |
| 06/04/2025 | $107.83 | $105.80 (-1.88%) | $108.43 | $105.52 | 349.90 K | $8.12 B |
| 06/03/2025 | $106.69 | $107.98 (1.21%) | $108.65 | $105.84 | 284.60 K | $8.28 B |
| 06/02/2025 | $106.56 | $106.41 (-0.14%) | $106.87 | $103.89 | 348.90 K | $8.16 B |
| 05/30/2025 | $106.85 | $106.28 (-0.53%) | $107.21 | $105.38 | 337.94 K | $8.15 B |
| 05/29/2025 | $107.07 | $107.25 (0.17%) | $107.37 | $105.90 | 292.73 K | $8.23 B |
| 05/28/2025 | $108.13 | $106.71 (-1.31%) | $108.42 | $106.39 | 370.22 K | $8.19 B |
| 05/27/2025 | $106.83 | $108.15 (1.24%) | $108.19 | $105.86 | 245.70 K | $8.30 B |
| 05/23/2025 | $103.89 | $105.55 (1.6%) | $106.58 | $103.89 | 222.50 K | $8.10 B |
| 05/22/2025 | $105.26 | $106.04 (0.74%) | $106.95 | $104.71 | 295.65 K | $8.14 B |
| 05/21/2025 | $109.28 | $105.69 (-3.29%) | $109.28 | $105.65 | 386.64 K | $8.11 B |
| 05/20/2025 | $110.79 | $109.85 (-0.85%) | $110.79 | $109.27 | 326.80 K | $8.43 B |
| 05/19/2025 | $110.14 | $110.67 (0.48%) | $110.82 | $109.25 | 274.30 K | $8.49 B |
| 05/16/2025 | $111.00 | $111.36 (0.32%) | $111.68 | $108.69 | 271.21 K | $8.54 B |
| 05/15/2025 | $111.25 | $110.93 (-0.29%) | $111.91 | $109.89 | 328.50 K | $8.51 B |
| 05/14/2025 | $110.76 | $111.39 (0.57%) | $112.32 | $110.47 | 378.00 K | $8.55 B |
| 05/13/2025 | $111.35 | $111.51 (0.14%) | $111.94 | $110.33 | 300.30 K | $8.56 B |
| 05/12/2025 | $111.49 | $110.91 (-0.52%) | $113.15 | $110.33 | 487.05 K | $8.51 B |
| 05/09/2025 | $107.51 | $105.55 (-1.82%) | $107.97 | $105.53 | 391.70 K | $8.10 B |
| 05/08/2025 | $105.80 | $107.53 (1.64%) | $108.99 | $105.51 | 552.50 K | $8.25 B |
| 05/07/2025 | $105.07 | $104.68 (-0.37%) | $105.95 | $104.08 | 506.84 K | $8.03 B |
| 05/06/2025 | $103.68 | $104.22 (0.52%) | $105.33 | $103.22 | 357.60 K | $8.00 B |
| 05/05/2025 | $105.96 | $105.54 (-0.4%) | $107.07 | $104.14 | 238.65 K | $8.10 B |
| 05/02/2025 | $105.55 | $105.69 (0.13%) | $106.09 | $103.63 | 403.30 K | $8.11 B |
| 05/01/2025 | $100.53 | $102.55 (2.01%) | $103.64 | $99.55 | 491.70 K | $7.87 B |
| 04/30/2025 | $98.53 | $100.24 (1.74%) | $100.47 | $97.49 | 383.83 K | $7.69 B |
| 04/29/2025 | $99.98 | $101.04 (1.06%) | $101.57 | $98.25 | 410.94 K | $7.75 B |
| 04/28/2025 | $100.64 | $100.22 (-0.42%) | $101.51 | $98.64 | 383.20 K | $7.69 B |
| 04/25/2025 | $98.98 | $100.28 (1.31%) | $101.10 | $98.98 | 402.95 K | $7.69 B |
| 04/24/2025 | $100.36 | $100.35 (-0.01%) | $100.62 | $97.00 | 339.80 K | $7.68 B |
| 04/23/2025 | $100.71 | $97.88 (-2.81%) | $103.47 | $97.72 | 623.31 K | $7.49 B |
| 04/22/2025 | $94.21 | $96.99 (2.95%) | $97.23 | $94.06 | 404.24 K | $7.42 B |
| 04/21/2025 | $93.45 | $93.68 (0.25%) | $95.02 | $92.31 | 485.87 K | $7.17 B |
| 04/17/2025 | $94.12 | $95.11 (1.05%) | $96.44 | $93.65 | 549.22 K | $7.28 B |
| 04/16/2025 | $95.66 | $94.75 (-0.95%) | $98.86 | $92.66 | 973.23 K | $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 | 822.19 K | $6.89 B |
| 04/10/2025 | $92.02 | $90.33 (-1.84%) | $93.50 | $88.00 | 896.12 K | $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 | 778.20 K | $6.68 B |
| 04/07/2025 | $83.80 | $87.46 (4.37%) | $92.17 | $82.69 | 983.33 K | $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 | 473.41 K | $8.18 B |
| 04/01/2025 | $105.19 | $104.75 (-0.42%) | $106.42 | $103.32 | 559.70 K | $8.02 B |
| 03/31/2025 | $103.39 | $106.04 (2.56%) | $106.76 | $102.70 | 470.61 K | $8.12 B |
| 03/28/2025 | $107.00 | $105.06 (-1.81%) | $107.90 | $104.44 | 440.90 K | $8.04 B |
| 03/27/2025 | $109.66 | $107.39 (-2.07%) | $109.86 | $104.52 | 400.51 K | $8.22 B |
| 03/26/2025 | $110.30 | $108.68 (-1.47%) | $111.35 | $108.49 | 361.87 K | $8.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
