5 DAY PERFORMANCE
-14.13%
1 MONTH PERFORMANCE
-9.08%
3 MONTH PERFORMANCE
-18.68%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
+1.01%
Pinnacle Financial Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $105.99 | $101.49 (-4.25%) | $107.10 | $101.03 | 967.86 K | |
| 11/04/2026 | $105.66 | $104.26 (-1.33%) | $107.09 | $103.09 | 1.35 M | $15.76 B |
| 11/03/2026 | $104.09 | $102.90 (-1.14%) | $104.99 | $102.75 | 1.47 M | $15.55 B |
| 11/02/2026 | $102.46 | $104.32 (1.82%) | $105.24 | $102.23 | 1.14 M | $15.76 B |
| 10/30/2026 | $103.06 | $101.66 (-1.36%) | $103.07 | $100.64 | 1.35 M | $15.36 B |
| 10/29/2026 | $100.27 | $101.71 (1.44%) | $101.84 | $100.27 | 1.11 M | $15.37 B |
| 10/28/2026 | $99.95 | $99.48 (-0.47%) | $100.51 | $98.54 | 711.44 K | $15.03 B |
| 10/27/2026 | $101.13 | $99.73 (-1.38%) | $101.13 | $99.59 | 890.14 K | $15.07 B |
| 10/26/2026 | $101.51 | $100.31 (-1.18%) | $101.90 | $100.30 | 928.40 K | $15.16 B |
| 10/23/2026 | $101.46 | $100.35 (-1.09%) | $102.09 | $100.00 | 1.70 M | $15.16 B |
| 10/22/2026 | $98.09 | $100.46 (2.42%) | $100.59 | $97.80 | 2.12 M | $15.18 B |
| 10/21/2026 | $96.00 | $98.21 (2.3%) | $98.70 | $94.46 | 2.35 M | $14.84 B |
| 10/20/2026 | $94.10 | $95.29 (1.26%) | $96.26 | $94.10 | 1.24 M | $14.40 B |
| 10/19/2026 | $94.46 | $93.90 (-0.59%) | $94.90 | $93.84 | 716.30 K | $14.19 B |
| 10/16/2026 | $95.03 | $94.72 (-0.33%) | $96.42 | $94.10 | 705.70 K | $14.31 B |
| 10/15/2026 | $93.47 | $94.39 (0.98%) | $94.87 | $92.56 | 754.73 K | $14.26 B |
| 10/14/2026 | $91.73 | $92.85 (1.22%) | $93.07 | $91.59 | 770.10 K | $14.03 B |
| 10/13/2026 | $94.87 | $93.53 (-1.41%) | $96.09 | $93.01 | 940.51 K | $14.13 B |
| 10/12/2026 | $94.00 | $94.51 (0.54%) | $95.11 | $93.51 | 615.66 K | $14.28 B |
| 10/09/2026 | $94.34 | $93.99 (-0.37%) | $94.63 | $93.44 | 590.80 K | $14.20 B |
| 10/08/2026 | $92.57 | $94.67 (2.27%) | $94.76 | $92.33 | 1.00 M | $14.31 B |
| 10/07/2026 | $94.88 | $93.09 (-1.89%) | $94.93 | $92.03 | 1.42 M | $14.07 B |
| 10/06/2026 | $96.38 | $96.14 (-0.25%) | $97.87 | $95.93 | 1.44 M | $14.53 B |
| 10/05/2026 | $95.90 | $96.02 (0.13%) | $97.08 | $95.01 | 1.47 M | $14.51 B |
| 10/02/2026 | $95.60 | $96.09 (0.51%) | $96.99 | $94.93 | 1.70 M | $14.52 B |
| 10/01/2026 | $92.93 | $94.63 (1.83%) | $95.07 | $91.40 | 1.70 M | $14.30 B |
| 09/30/2026 | $94.79 | $93.61 (-1.24%) | $95.43 | $93.19 | 1.23 M | $14.14 B |
| 09/29/2026 | $93.54 | $93.52 (-0.02%) | $93.73 | $92.10 | 1.21 M | $14.13 B |
| 09/28/2026 | $95.14 | $93.46 (-1.77%) | $95.14 | $93.37 | 808.73 K | $14.12 B |
| 09/25/2026 | $94.40 | $94.97 (0.6%) | $95.59 | $94.03 | 842.04 K | $14.35 B |
| 09/24/2026 | $93.72 | $93.88 (0.17%) | $94.07 | $92.28 | 842.61 K | $14.19 B |
| 09/23/2026 | $94.65 | $93.40 (-1.32%) | $95.20 | $93.35 | 973.83 K | $14.11 B |
| 09/22/2026 | $97.42 | $94.60 (-2.89%) | $98.52 | $94.58 | 1.10 M | $14.29 B |
| 09/21/2026 | $97.50 | $96.49 (-1.04%) | $97.69 | $96.16 | 776.21 K | $14.58 B |
| 09/18/2026 | $96.41 | $96.75 (0.35%) | $97.25 | $95.38 | 2.91 M | $14.62 B |
| 09/17/2026 | $97.20 | $96.77 (-0.44%) | $97.39 | $95.02 | 1.16 M | $14.62 B |
| 09/16/2026 | $99.42 | $96.07 (-3.37%) | $99.97 | $94.60 | 939.77 K | $14.52 B |
| 09/15/2026 | $100.31 | $99.34 (-0.97%) | $100.91 | $99.09 | 590.90 K | $15.01 B |
| 09/14/2026 | $99.35 | $100.09 (0.74%) | $101.08 | $99.12 | 788.55 K | $15.12 B |
| 09/11/2026 | $100.00 | $99.27 (-0.73%) | $100.43 | $97.60 | 983.65 K | $15.00 B |
| 09/10/2026 | $99.23 | $99.14 (-0.09%) | $99.71 | $97.94 | 810.52 K | $14.98 B |
| 09/09/2026 | $100.25 | $99.13 (-1.12%) | $100.60 | $98.99 | 856.77 K | $14.98 B |
| 09/08/2026 | $101.45 | $100.71 (-0.73%) | $102.05 | $100.19 | 793.13 K | $15.22 B |
| 09/04/2026 | $100.95 | $101.01 (0.06%) | $101.97 | $99.41 | 534.00 K | $15.26 B |
| 09/03/2026 | $100.55 | $101.37 (0.82%) | $101.79 | $100.23 | 724.04 K | $15.32 B |
| 09/02/2026 | $98.27 | $100.09 (1.85%) | $101.49 | $98.11 | 1.34 M | $15.12 B |
| 09/01/2026 | $99.73 | $97.03 (-2.71%) | $100.44 | $96.71 | 1.34 M | $14.66 B |
| 08/31/2026 | $100.81 | $99.97 (-0.83%) | $101.71 | $99.11 | 1.01 M | $15.11 B |
| 08/28/2026 | $101.54 | $101.09 (-0.44%) | $102.41 | $100.52 | 916.80 K | $15.28 B |
| 08/27/2026 | $100.98 | $100.98 (0%) | $101.83 | $99.80 | 1.03 M | $15.26 B |
| 08/26/2026 | $101.06 | $101.58 (0.51%) | $102.21 | $101.00 | 732.20 K | $15.35 B |
| 08/25/2026 | $101.52 | $100.77 (-0.74%) | $101.52 | $100.25 | 881.15 K | $15.23 B |
| 08/24/2026 | $102.06 | $101.34 (-0.71%) | $103.38 | $101.32 | 704.85 K | $15.31 B |
| 08/21/2026 | $102.69 | $102.26 (-0.42%) | $103.48 | $101.03 | 684.00 K | $15.45 B |
| 08/20/2026 | $101.47 | $101.99 (0.51%) | $102.50 | $100.94 | 1.03 M | $15.41 B |
| 08/19/2026 | $104.61 | $101.67 (-2.81%) | $104.81 | $101.40 | 930.92 K | $15.36 B |
| 08/18/2026 | $107.40 | $104.53 (-2.67%) | $107.51 | $104.46 | 1.12 M | $15.79 B |
| 08/17/2026 | $107.57 | $107.35 (-0.2%) | $108.40 | $107.02 | 773.10 K | $16.22 B |
| 08/14/2026 | $106.81 | $108.01 (1.12%) | $108.09 | $106.36 | 685.92 K | $16.32 B |
| 08/13/2026 | $107.39 | $107.14 (-0.23%) | $108.16 | $106.80 | 701.30 K | $16.19 B |
| 08/12/2026 | $105.79 | $106.83 (0.98%) | $107.01 | $105.00 | 860.02 K | $16.14 B |
| 08/11/2026 | $104.67 | $105.70 (0.98%) | $106.36 | $104.45 | 777.80 K | $15.97 B |
| 08/10/2026 | $103.52 | $104.55 (0.99%) | $105.10 | $103.52 | 824.70 K | $15.80 B |
| 08/07/2026 | $105.73 | $104.68 (-0.99%) | $107.52 | $104.63 | 969.51 K | $15.82 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 |
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.
