PNFP: Pinnacle Financial Partners Inc.

As of Friday, July 18th, 2025

$ 117.04

-1.84 -1.55%

Open: 119.63
High: 119.85
Low: 117.03
Volume: 773,156
Previous Close on Thursday, July 17th, 2025

$ 118.88

+2.38 +2.04%

Open: 116.94
High: 119.08
Low: 116.64
Volume: 817,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 119.63 119.85 117.03 117.04 773,156 -1.84 -1.55
2025-07-17 116.94 119.08 116.64 118.88 817,350 +2.38 +2.04
2025-07-16 117.58 118.20 111.77 116.50 1,079,144 +1.62 +1.41
2025-07-15 119.00 119.15 114.78 114.88 784,969 -4.16 -3.49
2025-07-14 117.73 119.98 117.73 119.04 453,605 +0.84 +0.71
2025-07-11 118.37 118.68 117.41 118.20 441,639 -1.43 -1.20
2025-07-10 118.74 120.46 118.34 119.63 431,925 +1.04 +0.88
2025-07-09 118.77 119.56 117.90 118.59 372,003 +0.44 +0.37
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 119.98
On 2025-07-14		 111.77
On 2025-07-16		 -1.16 -0.98 119.98
On 2025-07-14		 111.77
On 2025-07-16		 -6.84 117.27
10D 120.46
On 2025-07-10		 111.77
On 2025-07-16		 -0.79 -0.67 120.46
On 2025-07-10		 111.77
On 2025-07-16		 -7.21 117.81
20D 120.46
On 2025-07-10		 103.59
On 2025-06-23		 13.45 12.98 120.46
On 2025-07-10		 111.77
On 2025-07-16		 -7.21 114.21
WTD 119.98
On 2025-07-14		 111.77
On 2025-07-16		 -1.16 -0.98 119.98
On 2025-07-14		 111.77
On 2025-07-16		 -6.84 117.27
MTD 120.46
On 2025-07-10		 110.06
On 2025-07-01		 6.63 6.00 120.46
On 2025-07-10		 111.77
On 2025-07-16		 -7.21 117.48
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

117.04 -1.84 -1.55 773,156