PNFP: Pinnacle Financial Partners Inc.

As of Friday, August 8th, 2025

$ 89.92

+2.16 +2.46%

Open: 88.69
High: 90.42
Low: 87.11
Volume: 1,419,482
Previous Close on Thursday, August 7th, 2025

$ 87.76

-1.91 -2.13%

Open: 90.72
High: 90.72
Low: 87.56
Volume: 1,542,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 88.69 90.42 87.11 89.92 1,419,482 +2.16 +2.46
2025-08-07 90.72 90.72 87.56 87.76 1,542,481 -1.91 -2.13
2025-08-06 90.11 91.19 88.99 89.67 1,851,807 +0.12 +0.13
2025-08-05 87.84 89.62 85.89 89.55 2,972,083 +2.15 +2.46
2025-08-04 86.54 87.49 85.42 87.40 3,933,973 +1.27 +1.47
2025-08-01 86.04 87.45 83.69 86.13 3,218,644 -1.76 -2.00
2025-07-31 89.73 90.04 87.62 87.89 2,888,828 -2.12 -2.36
2025-07-30 92.74 93.09 89.85 90.01 1,308,639 -2.28 -2.47
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 91.19
On 2025-08-06		 85.42
On 2025-08-04		 3.79 4.40 91.19
On 2025-08-06		 87.11
On 2025-08-08		 -4.47 88.86
10D 93.28
On 2025-07-28		 83.69
On 2025-08-01		 -1.64 -1.79 93.28
On 2025-07-28		 83.69
On 2025-08-01		 -10.28 89.25
20D 119.98
On 2025-07-14		 83.69
On 2025-08-01		 -28.28 -23.93 119.98
On 2025-07-14		 83.69
On 2025-08-01		 -30.25 100.51
WTD 91.19
On 2025-08-06		 85.42
On 2025-08-04		 3.79 4.40 91.19
On 2025-08-06		 87.11
On 2025-08-08		 -4.47 88.86
MTD 91.19
On 2025-08-06		 83.69
On 2025-08-01		 2.03 2.31 91.19
On 2025-08-06		 87.11
On 2025-08-08		 -4.47 88.41
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AEO

American Eagle Outfitters Inc.

12.44 -0.16 -1.27 11,698,678
TGT

Target Corp.

105.40 -0.27 -0.26 3,491,009
AME

AMETEK Inc.

182.08 -0.16 -0.09 814,828
AGIO

Agios Pharmaceuticals Inc.

35.76 -1.30 -3.51 478,112
PNFP

Pinnacle Financial Partners Inc.

89.92 +2.16 +2.46 1,419,482