-
5 DAY PERFORMANCE
-1.27% -
1 MONTH PERFORMANCE
-2.42% -
3 MONTH PERFORMANCE
+20.78% -
6 MONTH PERFORMANCE
+12.56% -
YEAR-TO-DATE PERFORMANCE
+10.83% -
1 YEAR PERFORMANCE
+44.20%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $97.49 | $96.67 (-0.84%) | $97.88 | $96.02 | 425,518 | $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 |
| 08/15/2024 | $89.26 | $89.50 (0.27%) | $91.73 | $89.26 | 437,419 | $6.85 B |
| 08/14/2024 | $89.14 | $87.51 (-1.83%) | $89.31 | $87.39 | 495,044 | $6.70 B |
| 08/13/2024 | $88.50 | $88.85 (0.4%) | $88.89 | $87.00 | 624,116 | $6.80 B |
| 08/12/2024 | $87.50 | $87.72 (0.25%) | $89.49 | $86.90 | 595,100 | $6.71 B |
| 08/09/2024 | $87.21 | $86.97 (-0.28%) | $87.66 | $85.75 | 260,243 | $6.65 B |
| 08/08/2024 | $86.28 | $87.14 (1%) | $87.24 | $85.80 | 262,209 | $6.67 B |
| 08/07/2024 | $86.60 | $85.10 (-1.73%) | $87.42 | $85.02 | 278,800 | $6.51 B |
| 08/06/2024 | $84.86 | $85.02 (0.19%) | $86.85 | $84.11 | 352,100 | $6.50 B |
| 08/05/2024 | $84.35 | $84.44 (0.11%) | $86.65 | $82.23 | 705,230 | $6.46 B |
| 08/02/2024 | $88.84 | $88.26 (-0.65%) | $89.39 | $86.68 | 415,600 | $6.75 B |
| 08/01/2024 | $96.18 | $92.25 (-4.09%) | $96.66 | $90.77 | 460,711 | $7.06 B |
| 07/31/2024 | $97.17 | $96.32 (-0.87%) | $98.24 | $95.66 | 390,600 | $7.37 B |
| 07/30/2024 | $95.96 | $97.04 (1.13%) | $97.20 | $95.18 | 317,000 | $7.42 B |
| 07/29/2024 | $97.86 | $95.85 (-2.05%) | $97.95 | $95.58 | 356,900 | $7.33 B |
| 07/26/2024 | $97.45 | $97.83 (0.39%) | $98.58 | $94.29 | 383,302 | $7.48 B |
| 07/25/2024 | $94.09 | $96.97 (3.06%) | $97.84 | $94.09 | 475,914 | $7.42 B |
| 07/24/2024 | $95.77 | $94.16 (-1.68%) | $97.16 | $93.77 | 442,105 | $7.20 B |
| 07/23/2024 | $93.72 | $96.62 (3.09%) | $97.40 | $93.72 | 580,200 | $7.39 B |
| 07/22/2024 | $92.75 | $94.67 (2.07%) | $95.13 | $91.05 | 493,193 | $7.24 B |
| 07/19/2024 | $93.11 | $93.09 (-0.02%) | $94.79 | $92.40 | 914,523 | $7.12 B |
| 07/18/2024 | $93.25 | $93.64 (0.42%) | $97.49 | $92.23 | 1.38 M | $7.16 B |
| 07/17/2024 | $86.45 | $93.97 (8.7%) | $95.17 | $85.86 | 1.10 M | $7.19 B |
| 07/16/2024 | $89.48 | $91.25 (1.98%) | $92.04 | $89.48 | 778,125 | $6.98 B |
| 07/15/2024 | $87.00 | $88.73 (1.99%) | $90.16 | $86.94 | 788,770 | $6.79 B |
| 07/12/2024 | $85.43 | $85.90 (0.55%) | $87.17 | $84.98 | 901,008 | $6.55 B |
| 07/11/2024 | $81.27 | $84.99 (4.58%) | $85.10 | $80.93 | 967,940 | $6.48 B |
| 07/10/2024 | $78.15 | $80.16 (2.57%) | $80.37 | $78.08 | 368,464 | $6.11 B |
| 07/09/2024 | $76.92 | $78.16 (1.61%) | $78.39 | $76.75 | 520,985 | $5.96 B |
| 07/08/2024 | $77.79 | $77.13 (-0.85%) | $78.34 | $77.08 | 447,552 | $5.88 B |
| 07/05/2024 | $78.08 | $76.97 (-1.42%) | $78.36 | $76.81 | 782,680 | $5.87 B |
| 07/03/2024 | $80.39 | $78.20 (-2.72%) | $80.39 | $78.16 | 248,355 | $5.96 B |
| 07/02/2024 | $79.05 | $80.23 (1.49%) | $80.60 | $79.05 | 518,753 | $6.12 B |
| 07/01/2024 | $79.73 | $79.18 (-0.69%) | $81.40 | $79.04 | 441,088 | $6.04 B |