PNFP: Pinnacle Financial Partners Inc.

As of Friday, December 5th, 2025

$ 95.98

+0.61 +0.64%

Open: 95.00
High: 96.20
Low: 95.00
Volume: 789,474
Previous Close on Thursday, December 4th, 2025

$ 95.37

+1.27 +1.35%

Open: 94.10
High: 95.94
Low: 93.76
Volume: 703,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 95.00 96.20 95.00 95.98 789,474 +0.61 +0.64
2025-12-04 94.10 95.94 93.76 95.37 703,178 +1.27 +1.35
2025-12-03 93.06 94.89 92.53 94.10 1,074,344 +1.33 +1.43
2025-12-02 93.45 94.12 92.65 92.77 1,030,248 -0.49 -0.53
2025-12-01 91.47 93.98 91.47 93.26 870,312 +1.58 +1.72
2025-11-28 92.11 92.43 91.50 91.68 354,316 -0.24 -0.26
2025-11-26 92.75 93.43 91.73 91.92 907,628 -0.83 -0.89
2025-11-25 90.57 94.49 90.49 92.75 897,132 +2.59 +2.87
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 96.20
On 2025-12-05		 91.47
On 2025-12-01		 4.30 4.69 93.98
On 2025-12-01		 93.98
On 2025-12-01		 0.00 94.30
10D 96.20
On 2025-12-05		 87.67
On 2025-11-21		 8.65 9.90 94.49
On 2025-11-25		 91.47
On 2025-12-01		 -3.20 92.81
20D 96.20
On 2025-12-05		 83.83
On 2025-11-18		 10.59 12.40 89.61
On 2025-11-14		 83.83
On 2025-11-18		 -6.45 90.01
WTD 96.20
On 2025-12-05		 91.47
On 2025-12-01		 4.30 4.69 93.98
On 2025-12-01		 93.98
On 2025-12-01		 0.00 94.30
MTD 96.20
On 2025-12-05		 91.47
On 2025-12-01		 4.30 4.69 93.98
On 2025-12-01		 93.98
On 2025-12-01		 0.00 94.30
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

95.98 +0.61 +0.64 789,474