PNFP: Pinnacle Financial Partners Inc.

As of Friday, May 17th, 2024

$ 83.03

-0.52 -0.62%

Open: 83.99
High: 84.00
Low: 82.91
Volume: 312,769
Previous Close on Thursday, May 16th, 2024

$ 83.55

-1.15 -1.36%

Open: 84.47
High: 85.00
Low: 83.45
Volume: 245,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 83.99 84.00 82.91 83.03 312,769 -0.52 -0.62
2024-05-16 84.47 85.00 83.45 83.55 245,677 -1.15 -1.36
2024-05-15 85.17 85.76 83.89 84.70 186,825 +0.47 +0.56
2024-05-14 84.13 84.32 83.37 84.23 203,793 +0.81 +0.97
2024-05-13 84.14 84.14 83.08 83.42 234,351 -0.16 -0.19
2024-05-10 83.42 83.88 82.75 83.58 220,079 +0.09 +0.11
2024-05-09 83.68 83.69 82.40 83.49 312,081 -0.19 -0.23
2024-05-08 82.24 84.04 82.06 83.68 493,648 +0.39 +0.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.76
On 2024-05-15		 82.91
On 2024-05-17		 -0.55 -0.66 85.76
On 2024-05-15		 82.91
On 2024-05-17		 -3.32 83.79
10D 85.76
On 2024-05-15		 82.06
On 2024-05-08		 0.84 1.02 85.76
On 2024-05-15		 82.91
On 2024-05-17		 -3.32 83.63
20D 85.76
On 2024-05-15		 76.24
On 2024-04-30		 3.53 4.44 83.99
On 2024-04-23		 76.24
On 2024-04-30		 -9.23 82.06
WTD 85.76
On 2024-05-15		 82.91
On 2024-05-17		 -0.55 -0.66 85.76
On 2024-05-15		 82.91
On 2024-05-17		 -3.32 83.79
MTD 85.76
On 2024-05-15		 77.18
On 2024-05-01		 6.33 8.25 85.76
On 2024-05-15		 82.91
On 2024-05-17		 -3.32 82.89
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

45.45 -0.09 -0.20 401,161
QLD

ProShares Ultra QQQ

89.44 -0.09 -0.10 2,175,445
WAB

Wabtec Corporation

168.32 +1.66 +1.00 1,030,858
ACHC

Acadia Healthcare Company Inc.

66.35 -0.28 -0.42 704,481
PNFP

Pinnacle Financial Partners Inc.

83.03 -0.52 -0.62 312,769