5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
+6.89%
3 MONTH PERFORMANCE
+18.12%
6 MONTH PERFORMANCE
+16.57%
YEAR-TO-DATE PERFORMANCE
+7.22%
1 YEAR PERFORMANCE
-17.34%
Pinnacle Financial Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $101.25 | $102.26 (1%) | $103.29 | $101.15 | 1.27 M | $7.87 B |
| 02/05/2026 | $101.54 | $100.70 (-0.83%) | $103.05 | $100.32 | 1.46 M | $7.75 B |
| 02/04/2026 | $99.50 | $101.96 (2.47%) | $103.05 | $99.14 | 1.70 M | $7.84 B |
| 02/03/2026 | $98.13 | $99.00 (0.89%) | $100.00 | $97.27 | 1.62 M | $7.62 B |
| 02/02/2026 | $94.83 | $98.13 (3.48%) | $98.73 | $94.83 | 2.56 M | $7.55 B |
| 01/30/2026 | $94.95 | $95.09 (0.15%) | $95.50 | $93.65 | 1.53 M | $7.32 B |
| 01/29/2026 | $94.07 | $94.97 (0.96%) | $95.44 | $93.53 | 1.83 M | $7.31 B |
| 01/28/2026 | $95.61 | $93.77 (-1.92%) | $95.87 | $93.37 | 2.50 M | $7.21 B |
| 01/27/2026 | $96.31 | $95.30 (-1.05%) | $97.07 | $95.15 | 1.76 M | $7.33 B |
| 01/26/2026 | $97.14 | $95.90 (-1.28%) | $97.92 | $94.30 | 2.37 M | $7.38 B |
| 01/23/2026 | $96.41 | $97.06 (0.67%) | $98.64 | $95.82 | 1.84 M | $7.47 B |
| 01/22/2026 | $101.73 | $97.55 (-4.11%) | $107.00 | $97.38 | 2.95 M | $7.50 B |
| 01/21/2026 | $98.21 | $101.72 (3.57%) | $102.70 | $98.21 | 1.98 M | $7.83 B |
| 01/20/2026 | $97.44 | $97.27 (-0.17%) | $98.77 | $96.83 | 1.83 M | $7.48 B |
| 01/16/2026 | $98.00 | $98.44 (0.45%) | $98.90 | $97.59 | 1.39 M | $7.57 B |
| 01/15/2026 | $96.03 | $97.65 (1.69%) | $99.18 | $96.03 | 1.40 M | $7.51 B |
| 01/14/2026 | $94.68 | $96.05 (1.45%) | $96.44 | $94.19 | 978.90 K | $7.39 B |
| 01/13/2026 | $95.34 | $95.25 (-0.09%) | $96.03 | $93.40 | 1.69 M | $7.33 B |
| 01/12/2026 | $96.05 | $95.21 (-0.87%) | $96.81 | $94.70 | 1.14 M | $7.32 B |
| 01/09/2026 | $99.00 | $97.12 (-1.9%) | $100.12 | $96.69 | 1.57 M | $7.47 B |
| 01/08/2026 | $94.57 | $98.57 (4.23%) | $99.72 | $94.57 | 2.29 M | $7.58 B |
| 01/07/2026 | $96.98 | $95.71 (-1.31%) | $98.52 | $95.71 | 2.80 M | $7.36 B |
| 01/06/2026 | $97.20 | $97.67 (0.48%) | $98.49 | $96.20 | 2.12 M | $7.51 B |
| 01/05/2026 | $96.28 | $96.95 (0.7%) | $100.50 | $94.52 | 3.68 M | $7.46 B |
| 01/02/2026 | $95.01 | $95.10 (0.09%) | $99.82 | $92.16 | 2.27 M | $7.31 B |
| 12/31/2025 | $98.19 | $95.41 (-2.83%) | $98.77 | $95.33 | 8.54 M | $7.34 B |
| 12/30/2025 | $99.66 | $98.00 (-1.67%) | $100.09 | $97.53 | 1.30 M | $7.54 B |
| 12/29/2025 | $100.96 | $99.37 (-1.57%) | $101.24 | $98.97 | 835.80 K | $7.64 B |
| 12/26/2025 | $101.32 | $100.80 (-0.51%) | $101.58 | $100.18 | 898.31 K | $7.75 B |
| 12/24/2025 | $101.37 | $101.30 (-0.07%) | $101.63 | $100.87 | 462.74 K | $7.79 B |
| 12/23/2025 | $101.46 | $101.25 (-0.21%) | $102.09 | $100.97 | 875.11 K | $7.79 B |
| 12/22/2025 | $100.68 | $101.53 (0.84%) | $102.11 | $100.68 | 588.55 K | $7.81 B |
| 12/19/2025 | $100.25 | $100.64 (0.39%) | $100.95 | $99.75 | 1.92 M | $7.74 B |
| 12/18/2025 | $100.26 | $99.99 (-0.27%) | $101.50 | $99.42 | 722.14 K | $7.69 B |
| 12/17/2025 | $99.57 | $100.19 (0.62%) | $101.02 | $99.57 | 894.42 K | $7.71 B |
| 12/16/2025 | $100.94 | $99.78 (-1.15%) | $101.36 | $99.31 | 751.90 K | $7.67 B |
| 12/15/2025 | $100.23 | $100.42 (0.19%) | $101.46 | $99.65 | 1.16 M | $7.72 B |
| 12/12/2025 | $101.07 | $99.88 (-1.18%) | $101.08 | $99.13 | 697.30 K | $7.68 B |
| 12/11/2025 | $100.44 | $101.06 (0.62%) | $102.24 | $100.30 | 899.90 K | $7.77 B |
| 12/10/2025 | $96.90 | $99.94 (3.14%) | $100.78 | $96.90 | 1.49 M | $7.69 B |
| 12/09/2025 | $96.80 | $96.78 (-0.02%) | $98.19 | $96.58 | 847.13 K | $7.44 B |
| 12/08/2025 | $96.24 | $96.80 (0.58%) | $97.30 | $95.59 | 1.29 M | $7.44 B |
| 12/05/2025 | $95.00 | $95.98 (1.03%) | $96.20 | $95.00 | 789.50 K | $7.38 B |
| 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 |
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.
