PINS: Pinterest Inc.

As of Friday, January 17th, 2025

$ 30.53

+0.14 +0.46%

Open: 30.78
High: 30.98
Low: 30.36
Volume: 7,740,232
Previous Close on Thursday, January 16th, 2025

$ 30.39

-0.24 -0.78%

Open: 30.50
High: 31.19
Low: 30.36
Volume: 6,905,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 30.78 30.98 30.36 30.53 7,740,229 +0.14 +0.46
2025-01-16 30.50 31.19 30.36 30.39 6,905,225 -0.24 -0.78
2025-01-15 30.43 31.51 30.34 30.63 8,778,594 +0.84 +2.82
2025-01-14 30.48 30.50 29.53 29.79 9,269,024 -0.62 -2.04
2025-01-13 29.69 30.44 29.00 30.41 11,011,434 -0.25 -0.82
2025-01-10 30.74 31.80 30.65 30.66 11,817,032 -0.21 -0.68
2025-01-08 31.50 31.98 30.71 30.87 11,716,612 -0.94 -2.96
2025-01-07 32.37 32.49 31.77 31.81 6,596,941 -0.60 -1.85
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 31.51
On 2025-01-15		 29.00
On 2025-01-13		 -0.13 -0.42 31.51
On 2025-01-15		 30.36
On 2025-01-16		 -3.65 30.35
10D 32.88
On 2025-01-06		 29.00
On 2025-01-13		 -0.05 -0.16 32.88
On 2025-01-06		 29.00
On 2025-01-13		 -11.80 30.84
20D 32.88
On 2025-01-06		 28.92
On 2024-12-20		 -0.47 -1.52 32.88
On 2025-01-06		 29.00
On 2025-01-13		 -11.80 30.25
WTD 31.51
On 2025-01-15		 29.00
On 2025-01-13		 -0.13 -0.42 31.51
On 2025-01-15		 30.36
On 2025-01-16		 -3.65 30.35
MTD 32.88
On 2025-01-06		 29.00
On 2025-01-13		 1.53 5.28 32.88
On 2025-01-06		 29.00
On 2025-01-13		 -11.80 30.82
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PINS

Pinterest Inc.

30.53 +0.14 +0.46 7,740,232