5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
+4.91%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+1.12%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.00 | $24.97 (-0.12%) | $25.12 | $24.95 | 3.70 K | $7.38 B |
| 12/04/2025 | $25.08 | $25.10 (0.08%) | $25.10 | $24.95 | 7.62 K | $7.33 B |
| 12/03/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 1.60 K | $7.24 B |
| 12/02/2025 | $25.15 | $25.08 (-0.28%) | $25.20 | $24.95 | 4.80 K | $7.13 B |
| 12/01/2025 | $25.13 | $25.28 (0.6%) | $25.71 | $25.13 | 14.73 K | $7.17 B |
| 11/28/2025 | $25.10 | $25.00 (-0.4%) | $25.15 | $24.90 | 5.45 K | $7.05 B |
| 11/26/2025 | $25.10 | $25.03 (-0.28%) | $25.15 | $24.93 | 9.50 K | $7.07 B |
| 11/25/2025 | $24.90 | $24.86 (-0.16%) | $24.94 | $24.85 | 6.30 K | $7.13 B |
| 11/24/2025 | $24.87 | $24.94 (0.28%) | $24.97 | $24.81 | 26.95 K | $6.93 B |
| 11/21/2025 | $24.99 | $24.82 (-0.68%) | $24.99 | $24.80 | 11.50 K | $6.93 B |
| 11/20/2025 | $24.94 | $24.99 (0.2%) | $24.99 | $24.87 | 5.75 K | $6.72 B |
| 11/19/2025 | $24.89 | $25.01 (0.48%) | $25.03 | $24.89 | 6.44 K | $6.76 B |
| 11/18/2025 | $24.90 | $25.20 (1.2%) | $25.20 | $24.90 | 7.51 K | $6.63 B |
| 11/17/2025 | $24.92 | $24.96 (0.16%) | $25.04 | $24.91 | 4.11 K | $6.50 B |
| 11/14/2025 | $24.89 | $24.90 (0.04%) | $24.90 | $24.75 | 12.10 K | $6.86 B |
| 11/13/2025 | $25.10 | $25.13 (0.12%) | $25.19 | $25.10 | 10.20 K | $6.76 B |
| 11/12/2025 | $25.14 | $25.12 (-0.08%) | $25.14 | $25.10 | 5.00 K | $6.80 B |
| 11/11/2025 | $25.21 | $25.14 (-0.28%) | $25.22 | $25.12 | 4.21 K | $6.73 B |
| 11/10/2025 | $25.11 | $25.10 (-0.04%) | $25.29 | $25.10 | 4.01 K | $6.67 B |
| 11/07/2025 | $25.07 | $25.09 (0.08%) | $25.25 | $25.07 | 3.62 K | $6.66 B |
| 11/06/2025 | $25.06 | $25.15 (0.36%) | $25.23 | $25.05 | 12.00 K | $6.57 B |
| 11/05/2025 | $25.07 | $25.07 (0%) | $25.20 | $25.06 | 17.50 K | $6.65 B |
| 11/04/2025 | $25.08 | $25.07 (-0.04%) | $25.12 | $25.05 | 8.51 K | $6.59 B |
| 11/03/2025 | $25.07 | $25.09 (0.08%) | $25.25 | $25.06 | 6.30 K | $6.59 B |
| 10/31/2025 | $25.06 | $25.22 (0.64%) | $25.22 | $25.06 | 7.64 K | $6.55 B |
| 10/30/2025 | $25.06 | $25.11 (0.2%) | $25.13 | $25.04 | 13.93 K | $6.51 B |
| 10/29/2025 | $25.15 | $25.09 (-0.24%) | $25.29 | $25.06 | 32.31 K | $6.49 B |
| 10/28/2025 | $25.18 | $25.15 (-0.12%) | $25.23 | $25.15 | 2.90 K | $6.62 B |
| 10/27/2025 | $25.30 | $25.20 (-0.4%) | $25.30 | $25.06 | 3.50 K | $6.69 B |
| 10/24/2025 | $25.10 | $25.10 (0%) | $25.20 | $25.07 | 12.38 K | $6.79 B |
| 10/23/2025 | $25.05 | $25.19 (0.56%) | $25.24 | $25.04 | 7.43 K | $6.68 B |
| 10/22/2025 | $25.16 | $25.16 (0%) | $25.29 | $25.08 | 4.80 K | $6.72 B |
| 10/21/2025 | $25.15 | $25.09 (-0.24%) | $25.15 | $25.09 | 19.52 K | $6.80 B |
| 10/20/2025 | $25.06 | $25.13 (0.28%) | $25.20 | $25.06 | 7.21 K | $6.78 B |
| 10/17/2025 | $25.20 | $25.07 (-0.52%) | $25.23 | $25.07 | 1.52 K | $6.69 B |
| 10/16/2025 | $25.23 | $25.10 (-0.52%) | $25.23 | $25.04 | 3.60 K | $6.52 B |
| 10/15/2025 | $25.12 | $25.10 (-0.08%) | $25.12 | $25.10 | 1.10 K | $6.93 B |
| 10/14/2025 | $25.26 | $25.20 (-0.24%) | $25.26 | $25.02 | 21.03 K | $7.06 B |
| 10/13/2025 | $25.16 | $25.20 (0.16%) | $25.21 | $25.16 | 1.73 K | $6.81 B |
| 10/10/2025 | $25.10 | $25.11 (0.04%) | $25.22 | $25.01 | 8.89 K | $6.64 B |
| 10/09/2025 | $25.25 | $25.26 (0.04%) | $25.26 | $25.11 | 3.00 K | $7.01 B |
| 10/08/2025 | $25.20 | $25.13 (-0.28%) | $25.35 | $25.13 | 20.30 K | $7.04 B |
| 10/07/2025 | $25.09 | $25.16 (0.28%) | $25.35 | $25.08 | 4.23 K | $7.07 B |
| 10/06/2025 | $25.13 | $25.21 (0.32%) | $25.35 | $25.13 | 14.20 K | $7.20 B |
| 10/03/2025 | $25.14 | $25.20 (0.24%) | $25.20 | $25.09 | 4.40 K | $7.18 B |
| 10/02/2025 | $25.14 | $25.18 (0.16%) | $25.19 | $25.14 | 2.18 K | $7.09 B |
| 10/01/2025 | $25.28 | $25.20 (-0.32%) | $25.28 | $25.13 | 7.71 K | $7.17 B |
| 09/30/2025 | $25.05 | $25.14 (0.36%) | $25.14 | $25.00 | 8.40 K | $7.21 B |
| 09/29/2025 | $25.03 | $25.10 (0.28%) | $25.10 | $25.00 | 6.45 K | $7.26 B |
| 09/26/2025 | $25.01 | $25.02 (0.04%) | $25.14 | $25.01 | 6.60 K | $7.38 B |
| 09/25/2025 | $25.01 | $25.00 (-0.04%) | $25.13 | $25.00 | 9.90 K | $7.32 B |
| 09/24/2025 | $25.22 | $25.04 (-0.71%) | $25.22 | $25.00 | 13.23 K | $7.31 B |
| 09/23/2025 | $25.15 | $25.14 (-0.04%) | $25.28 | $25.02 | 9.32 K | $7.31 B |
| 09/22/2025 | $25.12 | $25.22 (0.4%) | $25.28 | $25.10 | 1.03 K | $7.32 B |
| 09/19/2025 | $25.40 | $25.20 (-0.79%) | $25.47 | $25.10 | 4.50 K | $7.38 B |
| 09/18/2025 | $25.10 | $25.10 (0%) | $25.15 | $25.10 | 1.24 K | $7.51 B |
| 09/17/2025 | $25.06 | $25.17 (0.44%) | $25.18 | $25.06 | 800 | $7.45 B |
| 09/16/2025 | $25.11 | $25.13 (0.08%) | $25.13 | $25.03 | 2.00 K | $7.28 B |
| 09/15/2025 | $25.05 | $25.05 (0%) | $25.19 | $25.05 | 9.10 K | $7.33 B |
| 09/12/2025 | $25.05 | $25.00 (-0.2%) | $25.18 | $25.00 | 19.73 K | $7.49 B |
| 09/11/2025 | $24.93 | $25.11 (0.72%) | $25.16 | $24.93 | 13.60 K | $7.52 B |
| 09/10/2025 | $25.00 | $25.05 (0.2%) | $25.15 | $24.86 | 57.70 K | $7.51 B |
| 09/09/2025 | $24.92 | $24.95 (0.12%) | $25.05 | $24.87 | 15.30 K | $7.50 B |
| 09/08/2025 | $25.14 | $24.91 (-0.91%) | $25.20 | $24.90 | 44.13 K | $7.57 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.
