5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
+3.47%
YEAR-TO-DATE PERFORMANCE
+3.34%
1 YEAR PERFORMANCE
+6.46%
Pinnacle Financial Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.84 | $24.85 (0.04%) | $24.85 | $24.70 | 8,331 | $7.69 B |
| 03/11/2025 | $24.85 | $24.77 (-0.32%) | $24.95 | $24.66 | 11,035 | $7.62 B |
| 03/10/2025 | $24.73 | $24.85 (0.49%) | $25.00 | $24.73 | 21,883 | $7.61 B |
| 03/07/2025 | $24.81 | $24.76 (-0.2%) | $24.89 | $24.72 | 5,834 | $8.16 B |
| 03/06/2025 | $24.80 | $24.71 (-0.36%) | $24.80 | $24.71 | 4,111 | $8.12 B |
| 03/05/2025 | $24.75 | $24.84 (0.36%) | $24.90 | $24.75 | 12,800 | $8.31 B |
| 03/04/2025 | $24.96 | $24.76 (-0.8%) | $24.96 | $24.75 | 7,600 | $8.21 B |
| 03/03/2025 | $25.29 | $24.95 (-1.34%) | $25.29 | $24.76 | 18,300 | $8.55 B |
| 02/28/2025 | $24.79 | $25.25 (1.86%) | $25.25 | $24.67 | 26,300 | $8.75 B |
| 02/27/2025 | $24.91 | $24.68 (-0.92%) | $24.95 | $24.68 | 10,200 | $8.65 B |
| 02/26/2025 | $25.05 | $24.87 (-0.72%) | $25.05 | $24.83 | 7,728 | $8.68 B |
| 02/25/2025 | $25.02 | $25.04 (0.08%) | $25.07 | $25.00 | 4,018 | $8.62 B |
| 02/24/2025 | $25.01 | $25.04 (0.12%) | $25.05 | $25.01 | 1,200 | $8.65 B |
| 02/21/2025 | $24.79 | $25.07 (1.13%) | $25.07 | $24.79 | 13,400 | $8.74 B |
| 02/20/2025 | $25.02 | $24.82 (-0.8%) | $25.03 | $24.77 | 15,502 | $9.05 B |
| 02/19/2025 | $24.75 | $24.99 (0.97%) | $25.08 | $24.70 | 17,300 | $9.25 B |
| 02/18/2025 | $24.67 | $24.69 (0.08%) | $24.90 | $24.67 | 15,300 | $9.33 B |
| 02/14/2025 | $24.70 | $24.61 (-0.36%) | $24.78 | $24.60 | 12,000 | $9.20 B |
| 02/13/2025 | $24.97 | $24.98 (0.04%) | $25.00 | $24.95 | 13,900 | $9.17 B |
| 02/12/2025 | $25.08 | $24.93 (-0.6%) | $25.08 | $24.90 | 8,900 | $9.13 B |
| 02/11/2025 | $25.06 | $25.04 (-0.08%) | $25.07 | $24.98 | 5,000 | $9.44 B |
| 02/10/2025 | $25.04 | $25.04 (0%) | $25.08 | $24.97 | 8,000 | $9.36 B |
| 02/07/2025 | $25.03 | $24.95 (-0.32%) | $25.15 | $24.95 | 7,609 | $9.47 B |
| 02/06/2025 | $25.02 | $25.06 (0.16%) | $25.15 | $24.95 | 5,400 | $9.66 B |
| 02/05/2025 | $25.05 | $24.97 (-0.32%) | $25.06 | $24.91 | 21,012 | $9.59 B |
| 02/04/2025 | $24.95 | $25.04 (0.36%) | $25.04 | $24.85 | 6,948 | $9.47 B |
| 02/03/2025 | $24.92 | $24.86 (-0.24%) | $25.05 | $24.80 | 7,311 | $9.33 B |
| 01/31/2025 | $24.90 | $24.97 (0.28%) | $25.05 | $24.75 | 13,629 | $9.55 B |
| 01/30/2025 | $25.01 | $24.92 (-0.36%) | $25.10 | $24.92 | 13,100 | $9.64 B |
| 01/29/2025 | $25.11 | $25.00 (-0.44%) | $25.11 | $25.00 | 13,600 | $9.61 B |
| 01/28/2025 | $25.10 | $25.06 (-0.16%) | $25.15 | $24.92 | 7,529 | $9.53 B |
| 01/27/2025 | $25.05 | $25.00 (-0.2%) | $25.08 | $24.85 | 8,900 | $9.53 B |
| 01/24/2025 | $24.81 | $24.90 (0.36%) | $25.05 | $24.81 | 7,101 | $9.44 B |
| 01/23/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.90 | 9,720 | $9.36 B |
| 01/22/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.87 | 28,044 | $9.34 B |
| 01/21/2025 | $24.96 | $25.00 (0.16%) | $25.00 | $24.86 | 26,300 | $9.20 B |
| 01/17/2025 | $24.84 | $24.82 (-0.08%) | $24.95 | $24.79 | 7,327 | $9.18 B |
| 01/16/2025 | $24.74 | $24.81 (0.28%) | $24.87 | $24.65 | 8,702 | $9.03 B |
| 01/15/2025 | $24.70 | $24.66 (-0.16%) | $24.97 | $24.50 | 7,506 | $9.18 B |
| 01/14/2025 | $24.44 | $24.48 (0.16%) | $24.74 | $24.44 | 1,700 | $9.03 B |
| 01/13/2025 | $24.74 | $24.58 (-0.65%) | $24.75 | $24.27 | 15,900 | $8.65 B |
| 01/10/2025 | $24.80 | $24.99 (0.77%) | $24.99 | $24.50 | 26,211 | $8.59 B |
| 01/08/2025 | $24.95 | $24.85 (-0.4%) | $25.00 | $24.85 | 10,404 | $8.84 B |
| 01/07/2025 | $25.06 | $25.07 (0.04%) | $25.19 | $24.90 | 20,600 | $8.74 B |
| 01/06/2025 | $24.90 | $25.04 (0.56%) | $25.06 | $24.70 | 11,500 | $8.83 B |
| 01/03/2025 | $24.70 | $24.85 (0.61%) | $25.06 | $24.66 | 28,343 | $8.83 B |
| 01/02/2025 | $24.34 | $24.75 (1.68%) | $24.75 | $24.34 | 15,119 | $8.69 B |
| 12/31/2024 | $24.56 | $24.23 (-1.34%) | $24.80 | $24.23 | 139,646 | $8.75 B |
| 12/30/2024 | $24.46 | $24.71 (1.02%) | $24.80 | $24.46 | 12,227 | $8.70 B |
| 12/27/2024 | $24.63 | $24.64 (0.04%) | $24.91 | $24.30 | 14,523 | $8.74 B |
| 12/26/2024 | $24.77 | $24.65 (-0.48%) | $24.85 | $24.65 | 3,100 | $8.85 B |
| 12/24/2024 | $24.54 | $24.66 (0.49%) | $24.66 | $24.52 | 4,100 | $8.77 B |
| 12/23/2024 | $24.96 | $24.80 (-0.64%) | $24.96 | $24.41 | 13,600 | $8.70 B |
| 12/20/2024 | $24.39 | $24.67 (1.15%) | $24.90 | $24.39 | 12,020 | $8.59 B |
| 12/19/2024 | $24.51 | $24.30 (-0.86%) | $24.84 | $24.22 | 22,144 | $8.49 B |
| 12/18/2024 | $24.74 | $24.42 (-1.29%) | $24.89 | $24.40 | 15,306 | $8.50 B |
| 12/17/2024 | $24.60 | $24.66 (0.24%) | $24.79 | $24.50 | 10,500 | $8.96 B |
| 12/16/2024 | $24.70 | $24.61 (-0.36%) | $24.82 | $24.61 | 8,525 | $9.09 B |
| 12/13/2024 | $24.77 | $24.62 (-0.61%) | $24.90 | $24.62 | 6,500 | $9.01 B |
| 12/12/2024 | $24.80 | $24.77 (-0.12%) | $24.91 | $24.74 | 11,131 | $9.06 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.
