-
5 DAY PERFORMANCE
-0.69% -
1 MONTH PERFORMANCE
+0.66% -
3 MONTH PERFORMANCE
+3.93% -
6 MONTH PERFORMANCE
+2.01% -
YEAR-TO-DATE PERFORMANCE
+7.65% -
1 YEAR PERFORMANCE
+8.23%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $24.00 | $24.10 (0.42%) | $24.40 | $24.00 | 10,240 | $6.70 B |
| 08/13/2024 | $24.06 | $24.05 (-0.04%) | $24.23 | $24.00 | 15,640 | $6.80 B |
| 08/12/2024 | $23.95 | $23.90 (-0.21%) | $24.04 | $23.90 | 10,500 | $6.71 B |
| 08/09/2024 | $24.00 | $23.90 (-0.42%) | $24.23 | $23.85 | 9,800 | $6.65 B |
| 08/08/2024 | $23.75 | $23.90 (0.63%) | $23.90 | $23.70 | 6,249 | $6.67 B |
| 08/07/2024 | $24.01 | $23.57 (-1.83%) | $24.21 | $23.57 | 16,700 | $6.51 B |
| 08/06/2024 | $23.91 | $24.06 (0.63%) | $24.08 | $23.90 | 10,300 | $6.50 B |
| 08/05/2024 | $24.11 | $24.00 (-0.46%) | $24.22 | $23.90 | 9,000 | $6.46 B |
| 08/02/2024 | $24.18 | $24.12 (-0.25%) | $24.21 | $24.12 | 2,900 | $6.75 B |
| 08/01/2024 | $24.21 | $24.23 (0.08%) | $24.23 | $24.05 | 6,512 | $7.06 B |
| 07/31/2024 | $24.31 | $24.03 (-1.15%) | $24.31 | $24.00 | 22,100 | $7.37 B |
| 07/30/2024 | $24.19 | $24.06 (-0.54%) | $24.25 | $24.06 | 33,800 | $7.42 B |
| 07/29/2024 | $24.15 | $24.20 (0.21%) | $24.32 | $24.04 | 6,522 | $7.33 B |
| 07/26/2024 | $24.00 | $24.26 (1.08%) | $24.45 | $23.96 | 11,100 | $7.48 B |
| 07/25/2024 | $24.00 | $24.00 (0%) | $24.12 | $23.99 | 16,611 | $7.42 B |
| 07/24/2024 | $24.01 | $24.03 (0.08%) | $24.12 | $24.00 | 6,602 | $7.20 B |
| 07/23/2024 | $24.12 | $24.06 (-0.25%) | $24.12 | $24.03 | 7,328 | $7.39 B |
| 07/22/2024 | $24.15 | $24.02 (-0.54%) | $24.50 | $24.00 | 30,083 | $7.24 B |
| 07/19/2024 | $24.12 | $24.10 (-0.08%) | $24.12 | $23.93 | 7,074 | $7.12 B |
| 07/18/2024 | $23.93 | $24.00 (0.29%) | $24.01 | $23.92 | 8,073 | $7.16 B |
| 07/17/2024 | $23.80 | $23.90 (0.42%) | $23.95 | $23.80 | 11,869 | $7.19 B |
| 07/16/2024 | $24.13 | $23.98 (-0.62%) | $24.13 | $23.84 | 10,750 | $6.98 B |
| 07/15/2024 | $23.75 | $24.00 (1.05%) | $24.00 | $23.75 | 10,969 | $6.79 B |
| 07/12/2024 | $23.84 | $23.80 (-0.17%) | $23.88 | $23.75 | 8,749 | $6.55 B |
| 07/11/2024 | $23.74 | $23.68 (-0.25%) | $23.89 | $23.68 | 6,683 | $6.48 B |
| 07/10/2024 | $23.56 | $23.73 (0.72%) | $23.74 | $23.56 | 5,418 | $6.11 B |
| 07/09/2024 | $23.55 | $23.55 (0%) | $23.66 | $23.51 | 9,115 | $5.96 B |
| 07/08/2024 | $23.71 | $23.67 (-0.17%) | $23.71 | $23.45 | 38,836 | $5.88 B |