5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
+5.41%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $24.33 | $24.56 (0.95%) | $24.75 | $24.21 | 17.30 K | $8.11 B |
| 05/01/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.30 | 5.43 K | $7.87 B |
| 04/30/2025 | $24.20 | $24.40 (0.83%) | $24.40 | $24.20 | 21.82 K | $7.69 B |
| 04/29/2025 | $24.05 | $24.31 (1.08%) | $24.40 | $24.05 | 7.71 K | $7.75 B |
| 04/28/2025 | $24.28 | $24.14 (-0.58%) | $24.50 | $24.00 | 9.30 K | $7.69 B |
| 04/25/2025 | $24.51 | $24.40 (-0.45%) | $24.51 | $24.33 | 8.93 K | $7.69 B |
| 04/24/2025 | $24.36 | $24.41 (0.21%) | $24.57 | $24.34 | 7.43 K | $7.68 B |
| 04/23/2025 | $24.54 | $24.30 (-0.98%) | $24.70 | $24.30 | 13.00 K | $7.49 B |
| 04/22/2025 | $24.33 | $24.46 (0.53%) | $24.95 | $24.27 | 4.70 K | $7.42 B |
| 04/21/2025 | $24.29 | $24.21 (-0.33%) | $24.80 | $24.21 | 15.90 K | $7.17 B |
| 04/17/2025 | $24.30 | $24.26 (-0.16%) | $24.62 | $24.25 | 23.76 K | $7.28 B |
| 04/16/2025 | $24.22 | $24.30 (0.33%) | $24.39 | $24.05 | 13.80 K | $7.25 B |
| 04/15/2025 | $24.11 | $24.27 (0.66%) | $24.40 | $24.06 | 14.31 K | $7.22 B |
| 04/14/2025 | $24.03 | $24.05 (0.08%) | $24.17 | $24.01 | 5.31 K | $7.06 B |
| 04/11/2025 | $24.20 | $23.99 (-0.87%) | $24.20 | $23.99 | 11.50 K | $6.89 B |
| 04/10/2025 | $23.93 | $24.12 (0.79%) | $24.22 | $23.88 | 6.82 K | $6.91 B |
| 04/09/2025 | $24.18 | $23.83 (-1.45%) | $24.20 | $23.76 | 19.39 K | $7.37 B |
| 04/08/2025 | $24.32 | $23.93 (-1.6%) | $24.44 | $23.92 | 33.70 K | $6.68 B |
| 04/07/2025 | $24.00 | $24.19 (0.79%) | $24.33 | $24.00 | 32.12 K | $6.69 B |
| 04/04/2025 | $24.11 | $24.26 (0.62%) | $24.40 | $24.10 | 33.50 K | $6.67 B |
| 04/03/2025 | $24.24 | $24.39 (0.62%) | $24.59 | $24.11 | 24.64 K | $7.03 B |
| 04/02/2025 | $24.29 | $24.35 (0.25%) | $24.59 | $24.23 | 18.14 K | $8.18 B |
| 04/01/2025 | $24.27 | $24.29 (0.08%) | $24.37 | $24.17 | 33.20 K | $8.02 B |
| 03/31/2025 | $24.49 | $24.10 (-1.59%) | $24.70 | $24.10 | 47.80 K | $8.12 B |
| 03/28/2025 | $24.49 | $24.58 (0.37%) | $24.67 | $24.49 | 6.24 K | $8.04 B |
| 03/27/2025 | $24.70 | $24.43 (-1.09%) | $24.75 | $24.43 | 19.20 K | $8.22 B |
| 03/26/2025 | $24.80 | $24.76 (-0.16%) | $24.89 | $24.69 | 8.44 K | $8.32 B |
| 03/25/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 600 | $8.43 B |
| 03/24/2025 | $24.82 | $24.75 (-0.28%) | $24.89 | $24.75 | 7.33 K | $8.41 B |
| 03/21/2025 | $24.82 | $24.81 (-0.04%) | $24.95 | $24.81 | 13.90 K | $8.11 B |
| 03/20/2025 | $24.90 | $24.99 (0.36%) | $24.99 | $24.82 | 9.84 K | $8.08 B |
| 03/19/2025 | $24.94 | $25.05 (0.44%) | $25.05 | $24.81 | 5.10 K | $8.12 B |
| 03/18/2025 | $24.90 | $24.80 (-0.4%) | $24.95 | $24.75 | 7.00 K | $8.00 B |
| 03/17/2025 | $24.80 | $24.86 (0.24%) | $24.95 | $24.80 | 9.91 K | $7.94 B |
| 03/14/2025 | $24.81 | $24.83 (0.08%) | $24.98 | $24.81 | 15.63 K | $7.87 B |
| 03/13/2025 | $24.84 | $24.95 (0.44%) | $24.95 | $24.70 | 5.55 K | $7.66 B |
| 03/12/2025 | $24.84 | $24.85 (0.04%) | $24.85 | $24.70 | 8.33 K | $7.76 B |
| 03/11/2025 | $24.85 | $24.77 (-0.32%) | $24.95 | $24.66 | 11.04 K | $7.62 B |
| 03/10/2025 | $24.73 | $24.85 (0.49%) | $25.00 | $24.73 | 21.88 K | $7.61 B |
| 03/07/2025 | $24.81 | $24.76 (-0.2%) | $24.89 | $24.72 | 5.83 K | $8.16 B |
| 03/06/2025 | $24.80 | $24.71 (-0.36%) | $24.80 | $24.71 | 4.11 K | $8.12 B |
| 03/05/2025 | $24.75 | $24.84 (0.36%) | $24.90 | $24.75 | 12.80 K | $8.31 B |
| 03/04/2025 | $24.96 | $24.76 (-0.8%) | $24.96 | $24.75 | 7.60 K | $8.21 B |
| 03/03/2025 | $25.29 | $24.95 (-1.34%) | $25.29 | $24.76 | 18.30 K | $8.55 B |
| 02/28/2025 | $24.79 | $25.25 (1.86%) | $25.25 | $24.67 | 26.30 K | $8.75 B |
| 02/27/2025 | $24.91 | $24.68 (-0.92%) | $24.95 | $24.68 | 10.20 K | $8.65 B |
| 02/26/2025 | $25.05 | $24.87 (-0.72%) | $25.05 | $24.83 | 7.73 K | $8.68 B |
| 02/25/2025 | $25.02 | $25.04 (0.08%) | $25.07 | $25.00 | 4.02 K | $8.62 B |
| 02/24/2025 | $25.01 | $25.04 (0.12%) | $25.05 | $25.01 | 1.20 K | $8.65 B |
| 02/21/2025 | $24.79 | $25.07 (1.13%) | $25.07 | $24.79 | 13.40 K | $8.74 B |
| 02/20/2025 | $25.02 | $24.82 (-0.8%) | $25.03 | $24.77 | 15.50 K | $9.05 B |
| 02/19/2025 | $24.75 | $24.99 (0.97%) | $25.08 | $24.70 | 17.30 K | $9.25 B |
| 02/18/2025 | $24.67 | $24.69 (0.08%) | $24.90 | $24.67 | 15.30 K | $9.33 B |
| 02/14/2025 | $24.70 | $24.61 (-0.36%) | $24.78 | $24.60 | 12.00 K | $9.20 B |
| 02/13/2025 | $24.97 | $24.98 (0.04%) | $25.00 | $24.95 | 13.90 K | $9.17 B |
| 02/12/2025 | $25.08 | $24.93 (-0.6%) | $25.08 | $24.90 | 8.90 K | $9.13 B |
| 02/11/2025 | $25.06 | $25.04 (-0.08%) | $25.07 | $24.98 | 5.00 K | $9.44 B |
| 02/10/2025 | $25.04 | $25.04 (0%) | $25.08 | $24.97 | 8.00 K | $9.36 B |
| 02/07/2025 | $25.03 | $24.95 (-0.32%) | $25.15 | $24.95 | 7.61 K | $9.47 B |
| 02/06/2025 | $25.02 | $25.06 (0.16%) | $25.15 | $24.95 | 5.40 K | $9.66 B |
| 02/05/2025 | $25.05 | $24.97 (-0.32%) | $25.06 | $24.91 | 21.01 K | $9.59 B |
| 02/04/2025 | $24.95 | $25.04 (0.36%) | $25.04 | $24.85 | 6.95 K | $9.47 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.
