PINS: Pinterest Inc.

As of Friday, August 8th, 2025

$ 35.13

-4.04 -10.31%

Open: 33.29
High: 36.37
Low: 33.10
Volume: 37,442,178
Previous Close on Thursday, August 7th, 2025

$ 39.17

+0.07 +0.18%

Open: 39.83
High: 39.83
Low: 38.53
Volume: 23,162,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 33.29 36.37 33.10 35.13 37,442,178 -4.04 -10.31
2025-08-07 39.83 39.83 38.53 39.17 23,162,106 +0.07 +0.18
2025-08-06 38.79 39.28 38.66 39.10 10,650,735 +0.22 +0.57
2025-08-05 38.89 39.13 38.29 38.88 11,550,953 -0.19 -0.49
2025-08-04 38.11 39.28 37.89 39.07 8,514,658 +1.31 +3.47
2025-08-01 37.27 37.91 37.05 37.76 11,840,288 -0.84 -2.18
2025-07-31 39.10 39.93 38.14 38.60 14,492,931 +0.30 +0.78
2025-07-30 38.40 38.73 38.00 38.30 5,998,661 -0.02 -0.05
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 39.83
On 2025-08-07		 33.10
On 2025-08-08		 -2.63 -6.97 39.83
On 2025-08-07		 33.10
On 2025-08-08		 -16.90 38.27
10D 39.93
On 2025-07-31		 33.10
On 2025-08-08		 -2.78 -7.33 39.93
On 2025-07-31		 33.10
On 2025-08-08		 -17.10 38.29
20D 39.93
On 2025-07-31		 33.10
On 2025-08-08		 -0.29 -0.82 39.93
On 2025-07-31		 33.10
On 2025-08-08		 -17.10 37.71
WTD 39.83
On 2025-08-07		 33.10
On 2025-08-08		 -2.63 -6.97 39.83
On 2025-08-07		 33.10
On 2025-08-08		 -16.90 38.27
MTD 39.83
On 2025-08-07		 33.10
On 2025-08-08		 -3.47 -8.99 39.83
On 2025-08-07		 33.10
On 2025-08-08		 -16.90 38.19
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
COO

The Cooper Companies Inc.

70.29 +1.09 +1.58 954,364
JD

JD.com Inc.

31.49 -0.26 -0.82 4,275,989
ACHC

Acadia Healthcare Company Inc.

19.24 +1.04 +5.71 2,850,657
CCK

Crown Holdings Inc.

101.48 +0.71 +0.70 966,227
PINS

Pinterest Inc.

35.13 -4.04 -10.31 37,442,178