5 DAY PERFORMANCE
-9.18%
1 MONTH PERFORMANCE
-10.14%
3 MONTH PERFORMANCE
+4.11%
6 MONTH PERFORMANCE
-13.78%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-18.82%
Pinnacle Financial Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $99.94 | $99.67 (-0.27%) | $101.25 | $99.42 | 1.46 M | $7.67 B |
| 05/05/2026 | $97.84 | $99.01 (1.2%) | $99.25 | $97.69 | 1.08 M | $7.62 B |
| 05/04/2026 | $97.85 | $97.77 (-0.08%) | $99.51 | $97.21 | 1.23 M | $7.52 B |
| 05/01/2026 | $98.50 | $98.64 (0.14%) | $99.46 | $97.49 | 936.10 K | $7.59 B |
| 04/30/2026 | $97.13 | $98.94 (1.86%) | $99.75 | $96.99 | 939.23 K | $7.61 B |
| 04/29/2026 | $99.35 | $97.71 (-1.65%) | $99.43 | $97.13 | 1.37 M | $7.52 B |
| 04/28/2026 | $99.28 | $98.90 (-0.38%) | $99.93 | $98.07 | 1.70 M | $7.61 B |
| 04/27/2026 | $95.49 | $98.20 (2.84%) | $98.56 | $95.14 | 3.77 M | $7.55 B |
| 04/24/2026 | $99.08 | $95.84 (-3.27%) | $99.39 | $95.33 | 1.44 M | $7.37 B |
| 04/23/2026 | $96.69 | $99.08 (2.47%) | $99.54 | $95.03 | 2.09 M | $7.62 B |
| 04/22/2026 | $97.90 | $95.73 (-2.22%) | $97.90 | $95.26 | 1.55 M | $7.36 B |
| 04/21/2026 | $98.09 | $97.42 (-0.68%) | $99.29 | $96.94 | 1.16 M | $7.49 B |
| 04/20/2026 | $96.52 | $98.38 (1.93%) | $99.23 | $96.52 | 1.72 M | $7.57 B |
| 04/17/2026 | $94.67 | $97.06 (2.52%) | $97.95 | $94.67 | 1.62 M | $7.47 B |
| 04/16/2026 | $93.94 | $93.14 (-0.85%) | $94.30 | $92.86 | 847.10 K | $7.17 B |
| 04/15/2026 | $93.97 | $93.99 (0.02%) | $95.22 | $93.28 | 1.34 M | $7.23 B |
| 04/14/2026 | $92.47 | $93.71 (1.34%) | $94.37 | $91.66 | 1.35 M | $7.21 B |
| 04/13/2026 | $91.95 | $92.85 (0.98%) | $93.02 | $90.88 | 1.43 M | $7.14 B |
| 04/10/2026 | $93.20 | $92.52 (-0.73%) | $93.30 | $92.21 | 903.50 K | $7.12 B |
| 04/09/2026 | $90.51 | $93.59 (3.4%) | $93.98 | $90.51 | 1.73 M | $7.20 B |
| 04/08/2026 | $91.00 | $91.09 (0.1%) | $93.31 | $90.70 | 2.08 M | $7.01 B |
| 04/07/2026 | $88.64 | $88.31 (-0.37%) | $89.34 | $87.63 | 1.49 M | $6.79 B |
| 04/06/2026 | $87.41 | $88.23 (0.94%) | $88.53 | $87.01 | 799.50 K | $6.79 B |
| 04/02/2026 | $85.54 | $87.47 (2.26%) | $88.16 | $85.24 | 1.05 M | $6.73 B |
| 04/01/2026 | $87.30 | $87.85 (0.63%) | $88.45 | $86.85 | 2.11 M | $6.76 B |
| 03/31/2026 | $85.23 | $86.14 (1.07%) | $86.84 | $84.16 | 1.32 M | $6.63 B |
| 03/30/2026 | $83.58 | $83.65 (0.08%) | $84.54 | $82.44 | 1.05 M | $6.44 B |
| 03/27/2026 | $84.09 | $82.95 (-1.36%) | $84.40 | $82.73 | 1.00 M | $6.38 B |
| 03/26/2026 | $83.90 | $84.68 (0.93%) | $84.99 | $83.63 | 1.41 M | $6.51 B |
| 03/25/2026 | $84.80 | $84.86 (0.07%) | $85.98 | $83.35 | 901.40 K | $6.53 B |
| 03/24/2026 | $82.58 | $84.10 (1.84%) | $85.37 | $82.58 | 1.56 M | $6.47 B |
| 03/23/2026 | $85.63 | $83.85 (-2.08%) | $86.05 | $83.81 | 1.34 M | $6.45 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.
