PNFP: Pinnacle Financial Partners Inc.

As of Thursday, May 8th, 2025

$ 107.53

+2.85 +2.72%

Open: 105.80
High: 108.99
Low: 105.51
Volume: 552,428
Previous Close on Wednesday, May 7th, 2025

$ 104.68

+0.46 +0.44%

Open: 105.07
High: 105.95
Low: 104.08
Volume: 504,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 105.80 108.99 105.51 107.53 552,428 +2.85 +2.72
2025-05-07 105.07 105.95 104.08 104.68 504,176 +0.46 +0.44
2025-05-06 103.68 105.33 103.22 104.22 357,208 -1.32 -1.25
2025-05-05 105.96 107.07 104.14 105.54 238,647 -0.15 -0.14
2025-05-02 105.55 106.09 103.63 105.69 403,216 +3.14 +3.06
2025-05-01 100.53 103.64 99.55 102.55 491,420 +2.31 +2.30
2025-04-30 98.53 100.47 97.49 100.24 383,497 -0.80 -0.79
2025-04-29 99.98 101.57 98.25 101.04 410,843 +0.82 +0.82
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 108.99
On 2025-05-08		 103.22
On 2025-05-06		 4.98 4.86 107.07
On 2025-05-05		 103.22
On 2025-05-06		 -3.60 105.53
10D 108.99
On 2025-05-08		 97.49
On 2025-04-30		 7.18 7.15 101.57
On 2025-04-29		 97.49
On 2025-04-30		 -4.01 103.20
20D 108.99
On 2025-05-08		 86.19
On 2025-04-11		 11.19 11.62 93.50
On 2025-04-10		 86.19
On 2025-04-11		 -7.82 98.88
WTD 108.99
On 2025-05-08		 103.22
On 2025-05-06		 1.84 1.74 107.07
On 2025-05-05		 103.22
On 2025-05-06		 -3.60 105.49
MTD 108.99
On 2025-05-08		 99.55
On 2025-05-01		 7.29 7.27 107.07
On 2025-05-05		 103.22
On 2025-05-06		 -3.60 105.04
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

107.53 +2.85 +2.72 552,428