Pinnacle Financial Partners Inc (PNFP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.66 | 8.96640524406 | 85.43 | 97.49 | 84.63 | 988375 | 91.14214984 | CS |
| 4 | 16.1 | 20.9118067281 | 76.99 | 97.49 | 75.55 | 639425 | 84.10917044 | CS |
| 12 | 12.08 | 14.9117392914 | 81.01 | 97.49 | 73.62 | 433621 | 81.70170973 | CS |
| 26 | 9.37 | 11.1920688008 | 83.72 | 97.49 | 73.62 | 450204 | 82.52808896 | CS |
| 52 | 25.6 | 37.9315454141 | 67.49 | 97.49 | 59.66 | 473588 | 77.23065115 | CS |
| 156 | 8.09 | 9.51764705882 | 85 | 111.31 | 43.31 | 485338 | 76.76841638 | CS |
| 260 | 33.82 | 57.0609077105 | 59.27 | 111.31 | 27.8 | 464690 | 69.28524492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 93.09 | -0.55 | -0.59 | 93.24 | 94.79 | 92.53 | 910344 |
| 1721342100 | 93.64 | -0.33 | -0.35 | 93.25 | 97.49 | 92.23 | 1377546 |
| 1721255700 | 93.97 | 2.72 | 2.98 | 90.2 | 95.17 | 89.58 | 1084028 |
| 1721169300 | 91.25 | 2.52 | 2.84 | 89.48 | 92.04 | 89.48 | 777940 |
| 1721082900 | 88.73 | 2.83 | 3.29 | 87.81 | 90.16 | 86.94 | 788770 |
| 1720823700 | 85.9 | 0.91 | 1.07 | 85.43 | 87.17 | 84.63 | 901008 |
| 1720737300 | 84.99 | 4.83 | 6.03 | 81.27 | 85.095 | 80.925 | 966233 |
| 1720650900 | 80.16 | 2 | 2.56 | 78.15 | 80.37 | 78.0833 | 368464 |
| 1720564500 | 78.16 | 1.03 | 1.34 | 76.92 | 78.39 | 76.75 | 401470 |
| 1720478100 | 77.13 | 0.16 | 0.21 | 77.79 | 78.34 | 77.08 | 447552 |
| 1720218900 | 76.97 | -1.23 | -1.57 | 78.08 | 78.36 | 76.81 | 782680 |
| 1720040640 | 78.2 | -2.03 | -2.53 | 80.39 | 80.39 | 78.16 | 248355 |
| 1719959700 | 80.23 | 1.05 | 1.33 | 79.05 | 80.595 | 79.05 | 515743 |
| 1719873300 | 79.18 | -0.86 | -1.07 | 79.73 | 81.4 | 79.04 | 440835 |
| 1719614100 | 80.04 | 2.77 | 3.58 | 78 | 80.19 | 77.785 | 777955 |
| 1719527700 | 77.27 | 0.56 | 0.73 | 76.55 | 77.48 | 75.85 | 270457 |
| 1719441300 | 76.71 | 0.59 | 0.78 | 75.93 | 77.12 | 75.63 | 258632 |
| 1719354900 | 76.12 | -1.09 | -1.41 | 77 | 77.52 | 76.05 | 185225 |
| 1719268500 | 77.21 | 0.61 | 0.80 | 77.11 | 78.17 | 76.67 | 736173 |
| 1719009300 | 76.6 | -0.4 | -0.52 | 76.99 | 77.27 | 75.55 | 944258 |
| 1718922900 | 77 | 0.68 | 0.89 | 75.99 | 77.23 | 75.7 | 288118 |
| 1718750100 | 76.32 | 0.05 | 0.07 | 76.06 | 77.09 | 74.58 | 209957 |
| 1718663700 | 76.27 | 1.28 | 1.71 | 74.9 | 76.35 | 74.33 | 259798 |
| 1718404500 | 74.99 | -1.22 | -1.60 | 75.56 | 76.03 | 74.3489 | 153502 |
| 1718318100 | 76.21 | -0.6 | -0.78 | 76.71 | 76.93 | 75.49 | 285438 |
| 1718231700 | 76.81 | 2.19 | 2.93 | 77.88 | 78.61 | 76.02 | 395059 |
| 1718145300 | 74.62 | -0.28 | -0.37 | 74.42 | 74.89 | 73.62 | 361306 |
| 1718058900 | 74.9 | -1.59 | -2.08 | 75.43 | 75.84 | 74.27 | 332574 |
| 1717799700 | 76.49 | -0.38 | -0.49 | 76.5 | 76.91 | 76.14 | 309817 |
| 1717713300 | 76.87 | 0.05 | 0.07 | 76.75 | 77.39 | 76.3625 | 251070 |
| 1717626900 | 76.82 | 1 | 1.32 | 76.7 | 76.89 | 75.59 | 427889 |
| 1717540500 | 75.82 | -1.26 | -1.63 | 76.19 | 76.715 | 75.7637 | 341342 |
| 1717454100 | 77.08 | -2.43 | -3.06 | 80.72 | 80.95 | 76.85 | 249915 |
| 1717194900 | 79.51 | 1.27 | 1.62 | 78.62 | 80.15 | 78.03 | 420150 |
| 1717108500 | 78.24 | 1.66 | 2.17 | 77.53 | 78.5 | 76.935 | 282433 |
| 1717022100 | 76.58 | -2.31 | -2.93 | 77.36 | 78.87 | 76.02 | 339754 |
| 1716935700 | 78.89 | -0.49 | -0.62 | 79.94 | 80.33 | 78.62 | 299336 |
| 1716590100 | 79.38 | 0.53 | 0.67 | 79.17 | 79.47 | 78.49 | 183389 |
| 1716503700 | 78.85 | -2.67 | -3.28 | 81.8 | 81.8 | 78.68 | 281239 |
| 1716417300 | 81.52 | -1.5 | -1.81 | 82.74 | 83.37 | 80.92 | 206381 |
| 1716330900 | 83.02 | 0.22 | 0.27 | 82.55 | 83.48 | 82.39 | 159102 |
| 1716244500 | 82.8 | -0.23 | -0.28 | 83.28 | 83.972 | 82.59 | 344146 |
| 1715985300 | 83.03 | -0.52 | -0.62 | 83.99 | 84 | 82.91 | 312049 |
| 1715898900 | 83.55 | -1.15 | -1.36 | 84.47 | 85 | 83.15 | 245746 |
| 1715812500 | 84.7 | 0.47 | 0.56 | 85.17 | 85.76 | 83.89 | 186829 |
| 1715726100 | 84.23 | 0.81 | 0.97 | 84.13 | 84.315 | 83.37 | 203793 |
| 1715639700 | 83.42 | -0.16 | -0.19 | 84.14 | 84.14 | 83.08 | 234351 |
| 1715380500 | 83.58 | 0.09 | 0.11 | 83.42 | 83.88 | 82.75 | 220079 |
| 1715294100 | 83.49 | -0.19 | -0.23 | 83.68 | 83.69 | 82.4 | 312181 |
| 1715207700 | 83.68 | 0.39 | 0.47 | 82.24 | 84.04 | 82.06 | 493710 |
| 1715121300 | 83.29 | 0.01 | 0.01 | 83.73 | 84.61 | 83.26 | 586887 |
| 1715034900 | 83.28 | 1.09 | 1.33 | 83.03 | 84.05 | 82.39 | 437594 |
| 1714775700 | 82.19 | 1.34 | 1.66 | 82.48 | 83.02 | 81.43 | 362168 |
| 1714689300 | 80.85 | 2.6 | 3.32 | 79.09 | 80.95 | 78.61 | 740346 |
| 1714602900 | 78.25 | 1.55 | 2.02 | 77.63 | 79.94 | 77.1798 | 572355 |
| 1714516500 | 76.7 | -2.66 | -3.35 | 78.4 | 78.835 | 76.24 | 613959 |
| 1714430100 | 79.36 | -0.93 | -1.16 | 80.27 | 80.72 | 79.32 | 407621 |
| 1714170900 | 80.29 | -1.24 | -1.52 | 81.01 | 82.275 | 80.08 | 448317 |
| 1714084500 | 81.53 | -1.43 | -1.72 | 81.74 | 82 | 80.34 | 592095 |
| 1713998100 | 82.96 | 1.62 | 1.99 | 79.92 | 83.23 | 78.01 | 518154 |
| 1713911700 | 81.34 | -0.08 | -0.10 | 82.94 | 83.99 | 77.957 | 1113039 |
| 1713825300 | 81.42 | 1.92 | 2.42 | 78.87 | 82.56 | 78.87 | 906805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
