-
5 DAY PERFORMANCE
+0.28% -
1 MONTH PERFORMANCE
+1.46% -
3 MONTH PERFORMANCE
+3.39% -
6 MONTH PERFORMANCE
+5.13% -
YEAR-TO-DATE PERFORMANCE
+10.71% -
1 YEAR PERFORMANCE
+6.83%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $25.00 | $25.02 (0.08%) | $25.02 | $24.98 | 9,732 | $9.44 B |
| 11/13/2024 | $24.93 | $25.02 (0.36%) | $25.02 | $24.93 | 12,531 | $9.55 B |
| 11/12/2024 | $24.93 | $24.86 (-0.28%) | $24.93 | $24.84 | 4,031 | $9.66 B |
| 11/11/2024 | $24.95 | $24.95 (0%) | $25.10 | $24.87 | 14,034 | $9.70 B |
| 11/08/2024 | $24.95 | $24.95 (0%) | $25.16 | $24.95 | 13,604 | $9.26 B |
| 11/07/2024 | $24.89 | $24.94 (0.2%) | $24.95 | $24.86 | 6,200 | $9.11 B |
| 11/06/2024 | $24.95 | $24.85 (-0.4%) | $24.95 | $24.75 | 10,500 | $9.38 B |
| 11/05/2024 | $24.85 | $24.94 (0.36%) | $24.95 | $24.82 | 7,200 | $8.14 B |
| 11/04/2024 | $24.94 | $24.95 (0.04%) | $24.95 | $24.72 | 7,019 | $7.95 B |
| 11/01/2024 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.85 | 12,042 | $8.01 B |
| 10/31/2024 | $24.78 | $24.90 (0.48%) | $25.00 | $24.75 | 119,339 | $8.07 B |
| 10/30/2024 | $24.85 | $24.62 (-0.93%) | $24.90 | $24.60 | 20,700 | $8.15 B |
| 10/29/2024 | $24.87 | $24.85 (-0.08%) | $24.87 | $24.75 | 8,513 | $7.97 B |
| 10/28/2024 | $24.91 | $24.76 (-0.6%) | $25.00 | $24.75 | 21,100 | $7.95 B |
| 10/25/2024 | $24.93 | $24.89 (-0.16%) | $25.00 | $24.82 | 17,918 | $7.71 B |
| 10/24/2024 | $24.78 | $24.85 (0.28%) | $24.88 | $24.78 | 13,541 | $7.89 B |
| 10/23/2024 | $24.79 | $24.80 (0.04%) | $24.91 | $24.77 | 8,906 | $7.80 B |
| 10/22/2024 | $24.85 | $24.86 (0.04%) | $24.91 | $24.78 | 14,600 | $7.86 B |
| 10/21/2024 | $24.81 | $24.80 (-0.04%) | $24.82 | $24.73 | 6,500 | $7.79 B |
| 10/18/2024 | $24.82 | $24.66 (-0.64%) | $24.98 | $24.65 | 8,800 | $8.08 B |
| 10/17/2024 | $24.98 | $24.80 (-0.72%) | $24.98 | $24.77 | 7,500 | $8.14 B |
| 10/16/2024 | $24.84 | $24.82 (-0.08%) | $24.93 | $24.76 | 17,528 | $8.07 B |
| 10/15/2024 | $24.61 | $24.66 (0.2%) | $24.79 | $24.61 | 16,000 | $7.69 B |
| 10/14/2024 | $24.46 | $24.60 (0.57%) | $24.60 | $24.46 | 14,217 | $7.60 B |
| 10/11/2024 | $24.60 | $24.53 (-0.28%) | $24.60 | $24.50 | 5,000 | $7.55 B |
| 10/10/2024 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.35 | 5,234 | $7.33 B |
| 10/09/2024 | $24.58 | $24.50 (-0.33%) | $24.58 | $24.40 | 16,100 | $7.38 B |
| 10/08/2024 | $24.38 | $24.50 (0.49%) | $24.53 | $24.38 | 8,205 | $7.19 B |
| 10/07/2024 | $24.44 | $24.36 (-0.33%) | $24.44 | $24.30 | 14,208 | $7.27 B |
| 10/04/2024 | $24.47 | $24.46 (-0.04%) | $24.50 | $24.30 | 15,700 | $7.36 B |
| 10/03/2024 | $24.55 | $24.40 (-0.61%) | $24.59 | $24.40 | 11,433 | $7.11 B |
| 10/02/2024 | $24.49 | $24.50 (0.04%) | $24.62 | $24.41 | 20,300 | $7.15 B |
| 10/01/2024 | $24.41 | $24.50 (0.37%) | $24.61 | $24.39 | 16,300 | $7.13 B |
| 09/30/2024 | $24.45 | $24.39 (-0.25%) | $24.70 | $24.37 | 30,719 | $7.50 B |
| 09/27/2024 | $24.58 | $24.50 (-0.33%) | $24.75 | $24.25 | 39,200 | $7.40 B |
| 09/26/2024 | $24.50 | $24.46 (-0.16%) | $24.63 | $24.40 | 27,141 | $7.38 B |
| 09/25/2024 | $24.42 | $24.42 (0%) | $24.60 | $24.38 | 9,032 | $7.31 B |
| 09/24/2024 | $24.47 | $24.38 (-0.37%) | $24.50 | $24.38 | 18,747 | $7.49 B |
| 09/23/2024 | $24.45 | $24.40 (-0.2%) | $24.54 | $24.25 | 29,700 | $7.63 B |
| 09/20/2024 | $24.25 | $24.35 (0.41%) | $24.42 | $24.25 | 42,339 | $7.65 B |
| 09/19/2024 | $24.27 | $24.27 (0%) | $24.42 | $24.27 | 39,222 | $7.69 B |
| 09/18/2024 | $24.30 | $24.37 (0.29%) | $24.37 | $24.05 | 28,126 | $7.45 B |
| 09/17/2024 | $24.35 | $24.25 (-0.41%) | $24.35 | $24.17 | 36,310 | $7.35 B |
| 09/16/2024 | $24.25 | $24.20 (-0.21%) | $24.35 | $24.17 | 19,813 | $7.30 B |
| 09/13/2024 | $24.22 | $24.23 (0.04%) | $24.30 | $24.18 | 35,619 | $7.26 B |
| 09/12/2024 | $24.26 | $24.20 (-0.25%) | $24.30 | $24.15 | 31,209 | $7.05 B |
| 09/11/2024 | $24.23 | $24.16 (-0.29%) | $24.26 | $24.16 | 30,616 | $6.93 B |
| 09/10/2024 | $24.15 | $24.27 (0.5%) | $24.27 | $24.15 | 19,010 | $7.01 B |
| 09/09/2024 | $24.15 | $24.15 (0%) | $24.21 | $24.15 | 19,600 | $7.15 B |
| 09/06/2024 | $24.21 | $24.17 (-0.17%) | $24.25 | $24.15 | 14,741 | $7.12 B |
| 09/05/2024 | $24.20 | $24.16 (-0.17%) | $24.27 | $24.15 | 14,300 | $7.35 B |
| 09/04/2024 | $24.22 | $24.13 (-0.37%) | $24.22 | $24.13 | 5,302 | $7.46 B |
| 09/03/2024 | $24.28 | $24.28 (0%) | $24.29 | $24.03 | 13,401 | $7.51 B |
| 08/30/2024 | $24.21 | $24.13 (-0.33%) | $24.24 | $24.03 | 16,800 | $7.62 B |
| 08/29/2024 | $24.14 | $24.15 (0.04%) | $24.15 | $24.00 | 4,608 | $7.58 B |
| 08/28/2024 | $24.13 | $24.15 (0.08%) | $24.15 | $24.10 | 1,740 | $7.51 B |
| 08/27/2024 | $24.12 | $24.10 (-0.08%) | $24.15 | $24.00 | 9,500 | $7.48 B |
| 08/26/2024 | $24.18 | $24.09 (-0.37%) | $24.24 | $24.07 | 10,600 | $7.47 B |
| 08/23/2024 | $24.14 | $24.08 (-0.25%) | $24.25 | $24.05 | 29,100 | $7.53 B |
| 08/22/2024 | $24.08 | $24.02 (-0.25%) | $24.08 | $23.81 | 11,800 | $7.18 B |
| 08/21/2024 | $24.04 | $23.98 (-0.25%) | $24.11 | $23.95 | 20,112 | $7.08 B |
| 08/20/2024 | $23.83 | $23.94 (0.46%) | $23.98 | $23.80 | 13,731 | $7.02 B |
| 08/19/2024 | $23.62 | $23.92 (1.27%) | $23.92 | $23.51 | 15,024 | $7.15 B |
| 08/16/2024 | $24.00 | $23.63 (-1.54%) | $24.00 | $23.36 | 31,600 | $7.01 B |
| 08/15/2024 | $24.25 | $24.20 (-0.21%) | $24.30 | $24.15 | 27,038 | $6.85 B |