5 DAY PERFORMANCE
+4.02%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-9.63%
YEAR-TO-DATE PERFORMANCE
-16.63%
1 YEAR PERFORMANCE
-23.44%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $94.10 | $95.37 (1.35%) | $95.94 | $93.76 | 703.20 K | $7.33 B |
| 12/03/2025 | $93.06 | $94.10 (1.12%) | $94.89 | $92.53 | 1.08 M | $7.24 B |
| 12/02/2025 | $93.45 | $92.77 (-0.73%) | $94.12 | $92.65 | 1.03 M | $7.13 B |
| 12/01/2025 | $91.47 | $93.26 (1.96%) | $93.98 | $91.47 | 870.44 K | $7.17 B |
| 11/28/2025 | $92.11 | $91.68 (-0.47%) | $92.43 | $91.50 | 354.32 K | $7.05 B |
| 11/26/2025 | $92.75 | $91.92 (-0.89%) | $93.43 | $91.73 | 909.64 K | $7.07 B |
| 11/25/2025 | $90.57 | $92.75 (2.41%) | $94.49 | $90.49 | 917.40 K | $7.13 B |
| 11/24/2025 | $90.31 | $90.16 (-0.17%) | $90.66 | $89.44 | 701.60 K | $6.93 B |
| 11/21/2025 | $87.69 | $90.12 (2.77%) | $91.00 | $87.67 | 809.35 K | $6.93 B |
| 11/20/2025 | $88.22 | $87.33 (-1.01%) | $89.18 | $86.53 | 716.70 K | $6.72 B |
| 11/19/2025 | $86.05 | $87.84 (2.08%) | $88.17 | $85.94 | 900.80 K | $6.76 B |
| 11/18/2025 | $83.83 | $86.23 (2.86%) | $86.74 | $83.83 | 979.22 K | $6.63 B |
| 11/17/2025 | $88.56 | $84.48 (-4.61%) | $89.39 | $84.26 | 1.21 M | $6.50 B |
| 11/14/2025 | $87.49 | $89.18 (1.93%) | $89.61 | $86.65 | 1.32 M | $6.86 B |
| 11/13/2025 | $87.91 | $87.87 (-0.05%) | $89.28 | $87.36 | 926.70 K | $6.76 B |
| 11/12/2025 | $87.76 | $88.45 (0.79%) | $88.84 | $87.72 | 1.29 M | $6.80 B |
| 11/11/2025 | $87.18 | $87.47 (0.33%) | $88.22 | $86.00 | 692.80 K | $6.73 B |
| 11/10/2025 | $86.73 | $86.68 (-0.06%) | $87.25 | $85.63 | 867.40 K | $6.67 B |
| 11/07/2025 | $85.08 | $86.61 (1.8%) | $86.70 | $84.06 | 670.60 K | $6.66 B |
| 11/06/2025 | $86.44 | $85.40 (-1.2%) | $87.05 | $84.89 | 883.13 K | $6.57 B |
| 11/05/2025 | $85.82 | $86.43 (0.71%) | $87.38 | $85.06 | 705.40 K | $6.65 B |
| 11/04/2025 | $85.46 | $85.71 (0.29%) | $85.97 | $84.05 | 780.75 K | $6.59 B |
| 11/03/2025 | $84.76 | $85.71 (1.12%) | $85.76 | $83.74 | 883.02 K | $6.59 B |
| 10/31/2025 | $84.23 | $85.21 (1.16%) | $85.50 | $83.48 | 1.04 M | $6.55 B |
| 10/30/2025 | $84.13 | $84.66 (0.63%) | $86.05 | $83.95 | 1.08 M | $6.51 B |
| 10/29/2025 | $85.30 | $84.38 (-1.08%) | $85.99 | $83.57 | 1.10 M | $6.49 B |
| 10/28/2025 | $86.89 | $86.07 (-0.94%) | $86.89 | $85.38 | 870.10 K | $6.62 B |
| 10/27/2025 | $88.99 | $86.95 (-2.29%) | $89.31 | $86.85 | 1.10 M | $6.69 B |
| 10/24/2025 | $87.83 | $88.26 (0.49%) | $88.82 | $87.43 | 739.94 K | $6.79 B |
| 10/23/2025 | $87.33 | $86.91 (-0.48%) | $87.78 | $86.37 | 916.00 K | $6.68 B |
| 10/22/2025 | $88.65 | $87.43 (-1.38%) | $89.24 | $86.98 | 847.52 K | $6.72 B |
| 10/21/2025 | $87.85 | $88.43 (0.66%) | $88.47 | $87.18 | 1.09 M | $6.80 B |
| 10/20/2025 | $87.35 | $88.14 (0.9%) | $88.67 | $86.57 | 1.22 M | $6.78 B |
| 10/17/2025 | $85.18 | $87.02 (2.16%) | $87.45 | $84.82 | 2.44 M | $6.69 B |
| 10/16/2025 | $90.54 | $84.74 (-6.41%) | $91.06 | $83.70 | 3.12 M | $6.52 B |
| 10/15/2025 | $91.90 | $90.09 (-1.97%) | $92.65 | $88.79 | 1.71 M | $6.93 B |
| 10/14/2025 | $88.25 | $91.88 (4.11%) | $92.53 | $87.65 | 1.46 M | $7.06 B |
| 10/13/2025 | $88.24 | $88.59 (0.4%) | $88.94 | $87.41 | 1.40 M | $6.81 B |
| 10/10/2025 | $91.70 | $86.38 (-5.8%) | $91.70 | $86.33 | 1.30 M | $6.64 B |
| 10/09/2025 | $91.86 | $91.18 (-0.74%) | $91.97 | $90.29 | 855.40 K | $7.01 B |
| 10/08/2025 | $92.01 | $91.55 (-0.5%) | $92.54 | $91.02 | 1.27 M | $7.04 B |
| 10/07/2025 | $94.39 | $91.92 (-2.62%) | $94.48 | $91.88 | 904.20 K | $7.07 B |
| 10/06/2025 | $93.94 | $93.60 (-0.36%) | $95.61 | $92.49 | 837.23 K | $7.20 B |
| 10/03/2025 | $92.93 | $93.36 (0.46%) | $93.97 | $91.73 | 920.75 K | $7.18 B |
| 10/02/2025 | $92.79 | $92.26 (-0.57%) | $93.29 | $91.28 | 1.15 M | $7.09 B |
| 10/01/2025 | $93.15 | $93.31 (0.17%) | $93.72 | $92.43 | 1.03 M | $7.17 B |
| 09/30/2025 | $94.46 | $93.79 (-0.71%) | $95.22 | $91.97 | 1.07 M | $7.21 B |
| 09/29/2025 | $96.15 | $94.48 (-1.74%) | $96.50 | $93.97 | 1.12 M | $7.26 B |
| 09/26/2025 | $95.67 | $96.00 (0.34%) | $96.46 | $94.89 | 772.20 K | $7.38 B |
| 09/25/2025 | $95.43 | $95.21 (-0.23%) | $95.76 | $94.19 | 887.85 K | $7.32 B |
| 09/24/2025 | $95.15 | $95.09 (-0.06%) | $96.02 | $94.66 | 567.93 K | $7.31 B |
| 09/23/2025 | $95.62 | $95.08 (-0.56%) | $96.89 | $94.42 | 491.77 K | $7.31 B |
| 09/22/2025 | $95.53 | $95.18 (-0.37%) | $96.31 | $94.56 | 960.60 K | $7.32 B |
| 09/19/2025 | $97.76 | $96.02 (-1.78%) | $97.99 | $95.63 | 2.08 M | $7.38 B |
| 09/18/2025 | $97.60 | $97.68 (0.08%) | $98.64 | $96.87 | 1.19 M | $7.51 B |
| 09/17/2025 | $94.79 | $96.93 (2.26%) | $99.07 | $94.79 | 1.78 M | $7.45 B |
| 09/16/2025 | $95.43 | $94.65 (-0.82%) | $95.43 | $93.16 | 1.23 M | $7.28 B |
| 09/15/2025 | $97.29 | $95.36 (-1.98%) | $97.70 | $95.10 | 1.34 M | $7.33 B |
| 09/12/2025 | $97.85 | $97.36 (-0.5%) | $98.05 | $96.77 | 1.15 M | $7.49 B |
| 09/11/2025 | $97.67 | $97.80 (0.13%) | $98.12 | $96.76 | 1.24 M | $7.52 B |
| 09/10/2025 | $97.60 | $97.69 (0.09%) | $98.80 | $97.15 | 920.66 K | $7.51 B |
| 09/09/2025 | $98.21 | $97.58 (-0.64%) | $99.02 | $97.30 | 762.84 K | $7.50 B |
| 09/08/2025 | $97.58 | $98.41 (0.85%) | $98.55 | $96.35 | 990.11 K | $7.57 B |
| 09/05/2025 | $99.76 | $97.37 (-2.4%) | $100.54 | $97.11 | 1.16 M | $7.49 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.
