PNFP: Pinnacle Financial Partners Inc.

As of Thursday, May 14th, 2026

$ 95.44

+1.14 +1.21%

Open: 95.22
High: 96.25
Low: 94.41
Volume: 861,389
Previous Close on Wednesday, May 13th, 2026

$ 94.30

-2.18 -2.26%

Open: 95.91
High: 96.58
Low: 93.65
Volume: 1,311,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 95.22 96.25 94.41 95.44 861,389 +1.14 +1.21
2026-05-13 95.91 96.58 93.65 94.30 1,311,659 -2.18 -2.26
2026-05-12 96.74 97.04 94.54 96.48 928,813 -0.05 -0.05
2026-05-11 98.20 98.20 96.18 96.53 975,255 -1.36 -1.39
2026-05-08 98.93 99.72 97.34 97.89 854,626 -0.77 -0.78
2026-05-07 99.65 100.74 98.24 98.66 1,028,167 -1.01 -1.01
2026-05-06 99.94 101.25 99.42 99.67 1,436,142 +0.66 +0.67
2026-05-05 97.84 99.25 97.69 99.01 1,071,583 +1.24 +1.27
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 99.72
On 2026-05-08		 93.65
On 2026-05-13		 -3.22 -3.26 99.72
On 2026-05-08		 93.65
On 2026-05-13		 -6.09 96.13
10D 101.25
On 2026-05-06		 93.65
On 2026-05-13		 -3.50 -3.54 101.25
On 2026-05-06		 93.65
On 2026-05-13		 -7.51 97.44
20D 101.25
On 2026-05-06		 93.65
On 2026-05-13		 2.30 2.47 101.25
On 2026-05-06		 93.65
On 2026-05-13		 -7.51 97.58
WTD 98.20
On 2026-05-11		 93.65
On 2026-05-13		 -2.45 -2.50 98.20
On 2026-05-11		 93.65
On 2026-05-13		 -4.64 95.69
MTD 101.25
On 2026-05-06		 93.65
On 2026-05-13		 -3.50 -3.54 101.25
On 2026-05-06		 93.65
On 2026-05-13		 -7.51 97.44
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

95.44 +1.14 +1.21 861,389