5 DAY PERFORMANCE
-17.04%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
-11.51%
6 MONTH PERFORMANCE
-14.63%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-0.52%
Pinnacle Financial Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $105.73 | $106.33 (0.57%) | $107.52 | $105.26 | 333.91 K | $16.12 B |
| 08/06/2026 | $108.00 | $106.43 (-1.45%) | $108.44 | $105.94 | 913.30 K | $16.08 B |
| 08/05/2026 | $109.74 | $107.35 (-2.18%) | $110.00 | $107.25 | 1.31 M | $16.22 B |
| 08/04/2026 | $107.40 | $109.03 (1.52%) | $110.33 | $107.11 | 1.19 M | $16.47 B |
| 08/03/2026 | $105.13 | $107.54 (2.29%) | $107.95 | $105.13 | 1.11 M | $16.25 B |
| 07/31/2026 | $105.20 | $105.23 (0.03%) | $105.61 | $104.54 | 1.01 M | $15.90 B |
| 07/30/2026 | $105.18 | $104.84 (-0.32%) | $105.44 | $104.28 | 871.52 K | $15.84 B |
| 07/29/2026 | $104.02 | $104.74 (0.69%) | $106.63 | $103.09 | 1.62 M | $15.83 B |
| 07/28/2026 | $103.03 | $105.25 (2.15%) | $106.49 | $101.00 | 1.91 M | $15.90 B |
| 07/27/2026 | $102.99 | $103.06 (0.07%) | $104.30 | $102.64 | 1.88 M | $15.57 B |
| 07/24/2026 | $99.62 | $102.60 (2.99%) | $102.84 | $98.00 | 1.82 M | $15.50 B |
| 07/23/2026 | $95.75 | $99.81 (4.24%) | $99.90 | $94.36 | 2.70 M | $15.08 B |
| 07/22/2026 | $97.34 | $97.36 (0.02%) | $97.65 | $96.30 | 1.30 M | $14.71 B |
| 07/21/2026 | $99.33 | $96.79 (-2.56%) | $99.69 | $96.48 | 1.44 M | $14.63 B |
| 07/20/2026 | $101.07 | $99.40 (-1.65%) | $101.09 | $99.28 | 960.20 K | $15.02 B |
| 07/17/2026 | $102.57 | $101.05 (-1.48%) | $102.72 | $100.40 | 1.22 M | $7.77 B |
| 07/16/2026 | $100.19 | $103.28 (3.08%) | $103.83 | $100.19 | 1.55 M | $7.95 B |
| 07/15/2026 | $101.01 | $99.81 (-1.19%) | $101.85 | $99.67 | 1.43 M | $7.68 B |
| 07/14/2026 | $99.87 | $100.63 (0.76%) | $101.20 | $99.06 | 819.90 K | $7.74 B |
| 07/13/2026 | $100.35 | $100.14 (-0.21%) | $100.89 | $99.40 | 996.73 K | $7.70 B |
| 07/10/2026 | $100.86 | $100.47 (-0.39%) | $101.00 | $99.56 | 591.50 K | $7.73 B |
| 07/09/2026 | $98.22 | $100.37 (2.19%) | $101.25 | $97.85 | 826.00 K | $7.72 B |
| 07/08/2026 | $99.81 | $97.81 (-2%) | $100.16 | $96.82 | 1.25 M | $7.52 B |
| 07/07/2026 | $100.28 | $100.78 (0.5%) | $101.28 | $99.55 | 898.40 K | $7.75 B |
| 07/06/2026 | $98.66 | $100.28 (1.64%) | $100.30 | $97.46 | 758.90 K | $7.71 B |
| 07/02/2026 | $101.84 | $99.50 (-2.3%) | $101.84 | $98.12 | 1.13 M | $7.65 B |
| 07/01/2026 | $101.48 | $100.82 (-0.65%) | $102.61 | $100.16 | 1.39 M | $7.76 B |
| 06/30/2026 | $100.34 | $100.88 (0.54%) | $101.39 | $100.02 | 1.28 M | $7.76 B |
| 06/29/2026 | $101.04 | $100.76 (-0.28%) | $101.50 | $99.90 | 1.31 M | $7.75 B |
| 06/26/2026 | $99.00 | $101.04 (2.06%) | $101.48 | $98.11 | 2.51 M | $7.77 B |
| 06/25/2026 | $97.84 | $98.70 (0.88%) | $98.96 | $96.59 | 1.06 M | $7.59 B |
| 06/24/2026 | $96.13 | $97.08 (0.99%) | $97.76 | $95.93 | 1.77 M | $7.47 B |
| 06/23/2026 | $96.38 | $96.03 (-0.36%) | $96.99 | $95.51 | 1.41 M | $7.39 B |
| 06/22/2026 | $96.11 | $96.47 (0.37%) | $97.91 | $95.77 | 1.22 M | $7.42 B |
| 06/18/2026 | $96.26 | $96.12 (-0.15%) | $98.23 | $95.28 | 1.83 M | $7.39 B |
| 06/17/2026 | $98.09 | $95.58 (-2.56%) | $99.26 | $94.66 | 1.43 M | $7.35 B |
| 06/16/2026 | $97.42 | $98.25 (0.85%) | $98.35 | $96.88 | 2.27 M | $7.56 B |
| 06/15/2026 | $97.89 | $96.08 (-1.85%) | $99.09 | $95.85 | 1.69 M | $7.39 B |
| 06/12/2026 | $94.57 | $96.36 (1.89%) | $96.42 | $93.75 | 1.23 M | $7.41 B |
| 06/11/2026 | $93.76 | $93.74 (-0.02%) | $94.30 | $91.74 | 1.55 M | $7.21 B |
| 06/10/2026 | $94.48 | $93.11 (-1.45%) | $96.50 | $92.77 | 1.82 M | $7.16 B |
| 06/09/2026 | $96.77 | $95.20 (-1.62%) | $99.28 | $93.75 | 1.49 M | $7.32 B |
| 06/08/2026 | $96.32 | $96.49 (0.18%) | $97.45 | $95.63 | 1.28 M | $7.42 B |
| 06/05/2026 | $96.34 | $96.31 (-0.03%) | $97.42 | $95.53 | 1.05 M | $7.41 B |
| 06/04/2026 | $95.52 | $96.39 (0.91%) | $97.12 | $95.09 | 1.09 M | $7.42 B |
| 06/03/2026 | $95.90 | $93.50 (-2.5%) | $96.63 | $93.14 | 1.67 M | $7.19 B |
| 06/02/2026 | $95.60 | $96.36 (0.79%) | $97.00 | $95.06 | 957.40 K | $7.41 B |
| 06/01/2026 | $96.89 | $95.61 (-1.32%) | $97.52 | $95.02 | 1.00 M | $7.36 B |
| 05/29/2026 | $96.65 | $97.74 (1.13%) | $98.28 | $96.30 | 2.61 M | $7.52 B |
| 05/28/2026 | $97.38 | $96.99 (-0.4%) | $97.97 | $96.55 | 674.30 K | $7.46 B |
| 05/27/2026 | $98.63 | $97.96 (-0.68%) | $99.33 | $97.71 | 616.32 K | $7.54 B |
| 05/26/2026 | $97.70 | $98.56 (0.88%) | $99.23 | $97.70 | 1.07 M | $7.58 B |
| 05/22/2026 | $97.35 | $97.15 (-0.21%) | $98.06 | $96.83 | 689.70 K | $7.47 B |
| 05/21/2026 | $95.89 | $97.33 (1.5%) | $97.47 | $95.35 | 649.64 K | $7.49 B |
| 05/20/2026 | $96.25 | $96.79 (0.56%) | $97.04 | $92.66 | 899.00 K | $7.45 B |
| 05/19/2026 | $94.52 | $94.33 (-0.2%) | $95.04 | $93.29 | 641.92 K | $7.26 B |
| 05/18/2026 | $94.33 | $94.80 (0.5%) | $95.62 | $94.01 | 903.33 K | $7.29 B |
| 05/15/2026 | $95.56 | $94.02 (-1.61%) | $95.56 | $92.87 | 869.30 K | $7.23 B |
| 05/14/2026 | $95.22 | $95.44 (0.23%) | $96.25 | $94.41 | 865.60 K | $7.34 B |
| 05/13/2026 | $95.91 | $94.30 (-1.68%) | $96.58 | $93.65 | 1.32 M | $7.25 B |
| 05/12/2026 | $96.74 | $96.48 (-0.27%) | $97.04 | $94.54 | 932.90 K | $7.42 B |
| 05/11/2026 | $98.20 | $96.53 (-1.7%) | $98.20 | $96.18 | 1.05 M | $7.43 B |
| 05/08/2026 | $98.93 | $97.89 (-1.05%) | $99.72 | $97.34 | 882.52 K | $7.53 B |
| 05/07/2026 | $99.65 | $98.66 (-0.99%) | $100.74 | $98.24 | 1.05 M | $7.59 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.
