PNFP: Pinnacle Financial Partners Inc.

As of Friday, July 31st, 2026

$ 105.23

+0.39 +0.37%

Open: 105.20
High: 105.61
Low: 104.54
Volume: 1,007,557
Previous Close on Thursday, July 30th, 2026

$ 104.84

+0.10 +0.10%

Open: 105.18
High: 105.44
Low: 104.28
Volume: 871,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 105.20 105.61 104.54 105.23 1,007,557 +0.39 +0.37
2026-07-30 105.18 105.44 104.28 104.84 871,515 +0.10 +0.10
2026-07-29 104.02 106.63 103.09 104.74 1,616,596 -0.51 -0.48
2026-07-28 103.03 106.49 101.00 105.25 1,908,696 +2.19 +2.12
2026-07-27 102.99 104.30 102.64 103.06 1,878,433 +0.46 +0.45
2026-07-24 99.62 102.84 98.00 102.60 1,818,154 +2.79 +2.80
2026-07-23 95.75 99.90 94.36 99.81 2,703,371 +2.45 +2.52
2026-07-22 97.34 97.65 96.30 97.36 1,303,553 +0.57 +0.59
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 106.63
On 2026-07-29		 101.00
On 2026-07-28		 2.63 2.56 106.63
On 2026-07-29		 104.28
On 2026-07-30		 -2.20 104.62
10D 106.63
On 2026-07-29		 94.36
On 2026-07-23		 4.18 4.14 101.09
On 2026-07-20		 94.36
On 2026-07-23		 -6.66 101.91
20D 106.63
On 2026-07-29		 94.36
On 2026-07-23		 5.73 5.76 103.83
On 2026-07-16		 94.36
On 2026-07-23		 -9.12 101.19
WTD 106.63
On 2026-07-29		 101.00
On 2026-07-28		 2.63 2.56 106.63
On 2026-07-29		 104.28
On 2026-07-30		 -2.20 104.62
MTD 106.63
On 2026-07-29		 94.36
On 2026-07-23		 4.35 4.31 103.83
On 2026-07-16		 94.36
On 2026-07-23		 -9.12 101.09
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

105.23 +0.39 +0.37 1,007,557