-
5 DAY PERFORMANCE
-2.20% -
1 MONTH PERFORMANCE
+17.56% -
3 MONTH PERFORMANCE
+35.38% -
6 MONTH PERFORMANCE
+48.40% -
YEAR-TO-DATE PERFORMANCE
+42.16% -
1 YEAR PERFORMANCE
+71.33%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $123.84 | $123.99 (0.12%) | $124.95 | $122.33 | 437,831 | $9.49 B |
| 11/14/2024 | $124.89 | $123.42 (-1.18%) | $126.55 | $122.65 | 468,700 | $9.44 B |
| 11/13/2024 | $127.76 | $124.80 (-2.32%) | $129.39 | $124.74 | 548,212 | $9.55 B |
| 11/12/2024 | $126.81 | $126.18 (-0.5%) | $128.94 | $125.17 | 533,205 | $9.66 B |
| 11/11/2024 | $122.99 | $126.78 (3.08%) | $127.50 | $122.65 | 783,101 | $9.70 B |
| 11/08/2024 | $119.07 | $121.06 (1.67%) | $122.09 | $117.72 | 689,300 | $9.26 B |
| 11/07/2024 | $120.78 | $119.04 (-1.44%) | $122.12 | $118.40 | 1.16 M | $9.11 B |
| 11/06/2024 | $114.03 | $122.58 (7.5%) | $122.96 | $114.03 | 1.49 M | $9.38 B |
| 11/05/2024 | $104.01 | $106.34 (2.24%) | $106.61 | $104.01 | 259,506 | $8.14 B |
| 11/04/2024 | $104.45 | $103.83 (-0.59%) | $104.45 | $102.06 | 272,000 | $7.95 B |
| 11/01/2024 | $105.92 | $104.64 (-1.21%) | $106.46 | $104.46 | 265,400 | $8.01 B |
| 10/31/2024 | $106.25 | $105.45 (-0.75%) | $107.05 | $105.21 | 404,100 | $8.07 B |
| 10/30/2024 | $104.10 | $106.46 (2.27%) | $108.44 | $104.10 | 445,802 | $8.15 B |
| 10/29/2024 | $103.17 | $104.14 (0.94%) | $104.85 | $103.03 | 349,501 | $7.97 B |
| 10/28/2024 | $102.17 | $103.95 (1.74%) | $104.29 | $101.62 | 342,200 | $7.95 B |
| 10/25/2024 | $103.99 | $100.76 (-3.11%) | $104.73 | $100.02 | 311,420 | $7.71 B |
| 10/24/2024 | $102.42 | $103.11 (0.67%) | $103.47 | $101.20 | 308,900 | $7.89 B |
| 10/23/2024 | $102.10 | $101.92 (-0.18%) | $103.37 | $100.30 | 399,739 | $7.80 B |
| 10/22/2024 | $101.82 | $102.75 (0.91%) | $103.03 | $101.15 | 214,900 | $7.86 B |
| 10/21/2024 | $105.71 | $101.77 (-3.73%) | $105.83 | $101.66 | 396,126 | $7.79 B |
| 10/18/2024 | $106.33 | $105.62 (-0.67%) | $106.33 | $104.96 | 361,700 | $8.08 B |
| 10/17/2024 | $106.18 | $106.40 (0.21%) | $107.13 | $105.20 | 648,006 | $8.14 B |
| 10/16/2024 | $101.92 | $105.47 (3.48%) | $106.62 | $100.09 | 1.25 M | $8.07 B |
| 10/15/2024 | $100.00 | $100.53 (0.53%) | $103.20 | $99.12 | 846,901 | $7.69 B |
| 10/14/2024 | $99.09 | $99.31 (0.22%) | $100.09 | $98.16 | 615,300 | $7.60 B |
| 10/11/2024 | $97.03 | $98.69 (1.71%) | $99.89 | $96.71 | 511,248 | $7.55 B |
| 10/10/2024 | $96.04 | $95.80 (-0.25%) | $97.16 | $95.50 | 447,200 | $7.33 B |
| 10/09/2024 | $94.16 | $96.50 (2.49%) | $96.55 | $93.60 | 294,204 | $7.38 B |
| 10/08/2024 | $95.31 | $93.97 (-1.41%) | $95.58 | $93.96 | 426,000 | $7.19 B |
| 10/07/2024 | $95.75 | $95.05 (-0.73%) | $96.02 | $94.19 | 326,800 | $7.27 B |
| 10/04/2024 | $94.95 | $96.21 (1.33%) | $96.48 | $94.44 | 431,620 | $7.36 B |
| 10/03/2024 | $92.86 | $92.95 (0.1%) | $93.80 | $91.81 | 1.02 M | $7.11 B |
| 10/02/2024 | $93.14 | $93.40 (0.28%) | $94.69 | $92.86 | 642,707 | $7.15 B |
| 10/01/2024 | $96.55 | $93.19 (-3.48%) | $96.55 | $92.96 | 561,022 | $7.13 B |
| 09/30/2024 | $96.57 | $97.97 (1.45%) | $98.55 | $95.99 | 734,944 | $7.50 B |
| 09/27/2024 | $97.49 | $96.67 (-0.84%) | $97.88 | $96.02 | 425,523 | $7.40 B |
| 09/26/2024 | $96.40 | $96.47 (0.07%) | $97.39 | $95.57 | 355,300 | $7.38 B |
| 09/25/2024 | $97.97 | $95.54 (-2.48%) | $97.97 | $95.28 | 667,700 | $7.31 B |
| 09/24/2024 | $99.91 | $97.91 (-2%) | $100.72 | $97.41 | 556,640 | $7.49 B |
| 09/23/2024 | $100.19 | $99.75 (-0.44%) | $100.37 | $98.50 | 581,900 | $7.63 B |
| 09/20/2024 | $100.05 | $99.99 (-0.06%) | $100.66 | $98.46 | 1.38 M | $7.65 B |
| 09/19/2024 | $100.00 | $100.56 (0.56%) | $100.76 | $98.00 | 575,413 | $7.69 B |
| 09/18/2024 | $96.04 | $97.36 (1.37%) | $100.68 | $94.94 | 683,821 | $7.45 B |
| 09/17/2024 | $96.16 | $96.11 (-0.05%) | $97.34 | $95.11 | 533,722 | $7.35 B |
| 09/16/2024 | $95.19 | $95.38 (0.2%) | $96.44 | $93.77 | 381,907 | $7.30 B |
| 09/13/2024 | $93.32 | $94.91 (1.7%) | $95.05 | $92.98 | 270,000 | $7.26 B |
| 09/12/2024 | $90.87 | $92.15 (1.41%) | $92.20 | $89.79 | 373,900 | $7.05 B |
| 09/11/2024 | $91.05 | $90.57 (-0.53%) | $91.27 | $88.35 | 620,300 | $6.93 B |
| 09/10/2024 | $93.86 | $91.62 (-2.39%) | $93.86 | $89.64 | 398,900 | $7.01 B |
| 09/09/2024 | $93.40 | $93.42 (0.02%) | $95.00 | $92.30 | 385,509 | $7.15 B |
| 09/06/2024 | $96.46 | $93.02 (-3.57%) | $97.29 | $92.90 | 347,200 | $7.12 B |
| 09/05/2024 | $98.37 | $96.12 (-2.29%) | $98.42 | $95.90 | 317,500 | $7.35 B |
| 09/04/2024 | $97.83 | $97.57 (-0.27%) | $98.84 | $96.75 | 424,714 | $7.46 B |
| 09/03/2024 | $98.30 | $98.17 (-0.13%) | $99.68 | $97.23 | 485,437 | $7.51 B |
| 08/30/2024 | $99.37 | $99.57 (0.2%) | $99.90 | $97.65 | 392,200 | $7.62 B |
| 08/29/2024 | $98.88 | $99.07 (0.19%) | $99.60 | $97.26 | 527,553 | $7.58 B |
| 08/28/2024 | $97.43 | $98.19 (0.78%) | $98.62 | $97.03 | 262,600 | $7.51 B |
| 08/27/2024 | $97.15 | $97.80 (0.67%) | $98.20 | $96.56 | 427,001 | $7.48 B |
| 08/26/2024 | $98.91 | $97.66 (-1.26%) | $99.84 | $97.55 | 425,400 | $7.47 B |
| 08/23/2024 | $94.81 | $98.39 (3.78%) | $99.48 | $94.81 | 450,700 | $7.53 B |
| 08/22/2024 | $92.40 | $93.82 (1.54%) | $94.12 | $92.40 | 334,703 | $7.18 B |
| 08/21/2024 | $92.51 | $92.50 (-0.01%) | $92.51 | $91.07 | 245,017 | $7.08 B |
| 08/20/2024 | $92.97 | $91.80 (-1.26%) | $93.30 | $91.62 | 298,007 | $7.02 B |
| 08/19/2024 | $91.70 | $93.45 (1.91%) | $93.54 | $90.97 | 350,141 | $7.15 B |
| 08/16/2024 | $89.32 | $91.59 (2.54%) | $91.87 | $89.25 | 350,009 | $7.01 B |