PNFP: Pinnacle Financial Partners Inc.

As of Friday, August 22nd, 2025

$ 96.19

+3.80 +4.11%

Open: 92.47
High: 97.19
Low: 92.47
Volume: 1,504,765
Previous Close on Thursday, August 21st, 2025

$ 92.39

-0.46 -0.50%

Open: 92.52
High: 92.99
Low: 91.81
Volume: 1,066,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 92.47 97.19 92.47 96.19 1,504,765 +3.80 +4.11
2025-08-21 92.52 92.99 91.81 92.39 1,066,729 -0.46 -0.50
2025-08-20 93.42 93.66 92.11 92.85 1,376,413 -0.26 -0.28
2025-08-19 93.07 94.25 92.49 93.11 1,452,798 -0.03 -0.03
2025-08-18 92.20 93.15 91.63 93.14 951,260 +0.91 +0.99
2025-08-15 93.60 93.61 91.97 92.23 1,196,261 -1.19 -1.27
2025-08-14 92.19 93.67 91.80 93.42 976,588 +0.14 +0.15
2025-08-13 92.51 93.50 91.83 93.28 1,228,908 +0.88 +0.95
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 97.19
On 2025-08-22		 91.63
On 2025-08-18		 3.96 4.29 94.25
On 2025-08-19		 91.81
On 2025-08-21		 -2.58 93.54
10D 97.19
On 2025-08-22		 88.26
On 2025-08-11		 6.27 6.97 94.25
On 2025-08-19		 91.81
On 2025-08-21		 -2.58 92.83
20D 97.19
On 2025-08-22		 83.69
On 2025-08-01		 4.63 5.06 93.28
On 2025-07-28		 83.69
On 2025-08-01		 -10.28 91.04
WTD 97.19
On 2025-08-22		 91.63
On 2025-08-18		 3.96 4.29 94.25
On 2025-08-19		 91.81
On 2025-08-21		 -2.58 93.54
MTD 97.19
On 2025-08-22		 83.69
On 2025-08-01		 8.30 9.44 91.19
On 2025-08-06		 87.11
On 2025-08-08		 -4.47 91.17
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

96.19 +3.80 +4.11 1,504,765