MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PNFP — Pinnacle Financial Partners, Inc.
NYSEPinnacle Financial Partners, Inc.
$93.09
-3.05(-3.17%)
- O
- 94.88
- H
- 94.93
- L
- 92.03
- V
- 1.42M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$93.09
Period Return-7.17%
Period High$120.46
Period Low$81.08
Avg Daily Volume1.21M
Total Trading Days365
PNFP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $94.88 | $94.93 | $92.03 | $93.09 | $-3.05 | -3.17% | 1,419,618 | $93.09 | $92.03 $94.93 |
| Oct 6, 2026 | $96.38 | $97.87 | $95.93 | $96.14 | +$0.12 | +0.12% | 1,443,260 | $96.53 | $95.93 $97.87 |
| Oct 5, 2026 | $95.90 | $97.08 | $95.01 | $96.02 | $-0.07 | -0.07% | 1,473,031 | $96.31 | $95.01 $97.08 |
| Oct 2, 2026 | $95.60 | $96.99 | $94.93 | $96.09 | +$1.46 | +1.54% | 1,701,401 | $95.93 | $94.93 $96.99 |
| Oct 1, 2026 | $92.93 | $95.07 | $91.40 | $94.63 | +$1.02 | +1.09% | 1,698,513 | $94.05 | $91.40 $95.07 |
| Sep 30, 2026 | $94.79 | $95.43 | $93.19 | $93.61 | +$0.09 | +0.10% | 1,225,163 | $93.68 | $93.19 $95.43 |
| Sep 29, 2026 | $93.54 | $93.73 | $92.10 | $93.52 | +$0.06 | +0.06% | 1,211,629 | $93.19 | $92.10 $93.73 |
| Sep 28, 2026 | $95.14 | $95.14 | $93.37 | $93.46 | $-1.51 | -1.59% | 808,729 | $93.83 | $93.37 $95.14 |
| Sep 25, 2026 | $94.40 | $95.59 | $94.03 | $94.97 | +$1.09 | +1.16% | 842,039 | $95.01 | $94.03 $95.59 |
| Sep 24, 2026 | $93.72 | $94.07 | $92.28 | $93.88 | +$0.48 | +0.51% | 842,607 | $93.39 | $92.28 $94.07 |
| Sep 23, 2026 | $94.65 | $95.20 | $93.35 | $93.40 | $-1.20 | -1.27% | 973,826 | $93.92 | $93.35 $95.20 |
| Sep 22, 2026 | $97.42 | $98.52 | $94.58 | $94.60 | $-1.89 | -1.96% | 1,100,062 | $95.59 | $94.58 $98.52 |
| Sep 21, 2026 | $97.50 | $97.69 | $96.16 | $96.49 | $-0.26 | -0.27% | 776,207 | $96.50 | $96.16 $97.69 |
| Sep 18, 2026 | $96.41 | $97.25 | $95.38 | $96.75 | $-0.02 | -0.02% | 2,911,884 | $96.65 | $95.38 $97.25 |
| Sep 17, 2026 | $97.20 | $97.39 | $95.02 | $96.77 | +$0.70 | +0.73% | 1,162,465 | $96.33 | $95.02 $97.39 |
| Sep 16, 2026 | $99.42 | $99.97 | $94.60 | $96.07 | $-3.27 | -3.29% | 939,768 | $97.01 | $94.60 $99.97 |
| Sep 15, 2026 | $100.31 | $100.91 | $99.09 | $99.34 | $-0.75 | -0.75% | 590,856 | $99.62 | $99.09 $100.91 |
| Sep 14, 2026 | $99.35 | $101.08 | $99.12 | $100.09 | +$0.82 | +0.83% | 779,264 | $100.08 | $99.12 $101.08 |
| Sep 11, 2026 | $100.00 | $100.43 | $97.60 | $99.27 | +$0.13 | +0.13% | 983,646 | $99.11 | $97.60 $100.43 |
| Sep 10, 2026 | $99.23 | $99.71 | $97.94 | $99.14 | +$0.01 | +0.01% | 810,519 | $98.93 | $97.94 $99.71 |
| Sep 9, 2026 | $100.25 | $100.60 | $98.99 | $99.13 | $-1.58 | -1.57% | 856,765 | $99.40 | $98.99 $100.60 |
| Sep 8, 2026 | $101.45 | $102.05 | $100.19 | $100.71 | $-0.30 | -0.30% | 793,129 | $101.15 | $100.19 $102.05 |
| Sep 4, 2026 | $100.95 | $101.97 | $99.41 | $101.01 | $-0.36 | -0.36% | 533,986 | $101.26 | $99.41 $101.97 |
| Sep 3, 2026 | $100.55 | $101.79 | $100.23 | $101.37 | +$1.28 | +1.28% | 724,041 | $101.34 | $100.23 $101.79 |
| Sep 2, 2026 | $98.27 | $101.49 | $98.11 | $100.09 | +$3.06 | +3.15% | 1,335,677 | $100.06 | $98.11 $101.49 |
| Sep 1, 2026 | $99.73 | $100.44 | $96.71 | $97.03 | $-2.94 | -2.94% | 1,335,130 | $97.71 | $96.71 $100.44 |
| Aug 31, 2026 | $100.81 | $101.71 | $99.11 | $99.97 | $-1.12 | -1.11% | 1,010,980 | $99.91 | $99.11 $101.71 |
| Aug 28, 2026 | $101.54 | $102.41 | $100.52 | $101.09 | +$0.11 | +0.11% | 916,764 | $101.13 | $100.52 $102.41 |
| Aug 27, 2026 | $100.98 | $101.83 | $99.80 | $100.98 | $-0.60 | -0.59% | 1,031,667 | $100.93 | $99.80 $101.83 |
| Aug 26, 2026 | $101.06 | $102.21 | $101.00 | $101.58 | +$0.81 | +0.80% | 732,153 | $101.74 | $101.00 $102.21 |