5 DAY PERFORMANCE
-11.50%
1 MONTH PERFORMANCE
-1.05%
3 MONTH PERFORMANCE
-14.63%
6 MONTH PERFORMANCE
+2.22%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-16.23%
Pinnacle Financial Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $99.90 | $99.63 (-0.28%) | $101.25 | $99.44 | 781.32 K | $7.71 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 |
| 03/20/2026 | $83.00 | $83.18 (0.22%) | $83.69 | $82.34 | 4.02 M | $6.40 B |
| 03/19/2026 | $81.87 | $82.94 (1.31%) | $83.51 | $81.08 | 1.31 M | $6.38 B |
| 03/18/2026 | $82.71 | $82.10 (-0.74%) | $83.62 | $82.03 | 1.52 M | $6.32 B |
| 03/17/2026 | $84.59 | $83.16 (-1.69%) | $85.22 | $82.96 | 1.26 M | $6.40 B |
| 03/16/2026 | $83.78 | $83.33 (-0.54%) | $85.10 | $83.30 | 1.77 M | $6.41 B |
| 03/13/2026 | $84.12 | $82.89 (-1.46%) | $84.92 | $82.75 | 1.06 M | $6.38 B |
| 03/12/2026 | $83.18 | $83.55 (0.44%) | $84.30 | $82.53 | 1.59 M | $6.43 B |
| 03/11/2026 | $85.75 | $85.13 (-0.72%) | $86.18 | $83.11 | 1.37 M | $6.55 B |
| 03/10/2026 | $87.50 | $86.50 (-1.14%) | $89.33 | $85.65 | 1.53 M | $6.65 B |
| 03/09/2026 | $87.17 | $87.29 (0.14%) | $88.22 | $84.15 | 1.91 M | $6.72 B |
| 03/06/2026 | $88.00 | $88.59 (0.67%) | $88.91 | $86.01 | 1.36 M | $6.82 B |
| 03/05/2026 | $90.50 | $90.61 (0.12%) | $91.60 | $89.81 | 987.50 K | $6.97 B |
| 03/04/2026 | $91.28 | $91.51 (0.25%) | $92.38 | $90.00 | 2.73 M | $7.04 B |
| 03/03/2026 | $90.45 | $91.23 (0.86%) | $92.49 | $88.44 | 1.45 M | $7.02 B |
| 03/02/2026 | $88.56 | $92.67 (4.64%) | $93.30 | $87.77 | 1.46 M | $7.13 B |
| 02/27/2026 | $93.74 | $90.76 (-3.18%) | $94.64 | $88.50 | 2.98 M | $6.98 B |
| 02/26/2026 | $95.48 | $96.11 (0.66%) | $97.80 | $94.68 | 1.16 M | $7.39 B |
| 02/25/2026 | $95.03 | $95.37 (0.36%) | $96.74 | $94.30 | 1.21 M | $7.34 B |
| 02/24/2026 | $94.22 | $94.17 (-0.05%) | $95.12 | $93.50 | 1.12 M | $7.24 B |
| 02/23/2026 | $101.30 | $94.67 (-6.54%) | $101.50 | $94.42 | 1.43 M | $7.28 B |
| 02/20/2026 | $99.70 | $100.96 (1.26%) | $101.24 | $98.15 | 1.55 M | $7.77 B |
| 02/19/2026 | $98.00 | $99.13 (1.15%) | $99.21 | $97.13 | 1.08 M | $7.63 B |
| 02/18/2026 | $96.81 | $98.75 (2%) | $99.11 | $96.81 | 1.53 M | $7.60 B |
| 02/17/2026 | $97.06 | $96.44 (-0.64%) | $98.57 | $95.41 | 1.23 M | $7.42 B |
| 02/13/2026 | $94.30 | $96.13 (1.94%) | $96.78 | $93.46 | 1.41 M | $7.40 B |
| 02/12/2026 | $98.28 | $95.12 (-3.22%) | $99.50 | $92.74 | 1.87 M | $7.32 B |
| 02/11/2026 | $100.50 | $97.81 (-2.68%) | $101.95 | $97.39 | 1.54 M | $7.52 B |
| 02/10/2026 | $100.82 | $99.55 (-1.26%) | $102.00 | $98.64 | 1.14 M | $7.66 B |
| 02/09/2026 | $101.52 | $101.26 (-0.26%) | $102.64 | $101.05 | 1.29 M | $7.79 B |
| 02/06/2026 | $101.25 | $102.26 (1%) | $103.29 | $101.15 | 1.27 M | $7.87 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.
