PINS: Pinterest Inc.

As of Thursday, May 8th, 2025

$ 27.86

+0.52 +1.90%

Open: 28.00
High: 28.41
Low: 27.62
Volume: 24,969,591
Previous Close on Wednesday, May 7th, 2025

$ 27.34

+0.35 +1.30%

Open: 27.17
High: 27.56
Low: 26.87
Volume: 10,069,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 28.00 28.41 27.62 27.86 24,598,814 +0.52 +1.90
2025-05-07 27.17 27.56 26.87 27.34 10,069,150 +0.35 +1.30
2025-05-06 27.02 27.61 26.81 26.99 9,191,641 -0.49 -1.78
2025-05-05 26.25 27.63 26.25 27.48 12,091,778 +0.61 +2.27
2025-05-02 26.08 27.37 25.90 26.87 15,607,892 +1.38 +5.41
2025-05-01 25.84 26.39 25.44 25.49 11,432,021 +0.17 +0.67
2025-04-30 24.80 25.36 24.43 25.32 14,134,975 -0.96 -3.65
2025-04-29 26.04 26.36 25.98 26.28 7,420,266 +0.11 +0.42
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 28.41
On 2025-05-08		 25.90
On 2025-05-02		 2.37 9.30 27.63
On 2025-05-05		 26.81
On 2025-05-06		 -2.99 27.31
10D 28.41
On 2025-05-08		 24.43
On 2025-04-30		 2.11 8.19 26.53
On 2025-04-25		 24.43
On 2025-04-30		 -7.90 26.59
20D 28.41
On 2025-05-08		 23.73
On 2025-04-21		 -0.28 -1.00 27.75
On 2025-04-10		 23.73
On 2025-04-21		 -14.49 26.06
WTD 28.41
On 2025-05-08		 26.25
On 2025-05-05		 0.99 3.68 27.63
On 2025-05-05		 26.81
On 2025-05-06		 -2.99 27.42
MTD 28.41
On 2025-05-08		 25.44
On 2025-05-01		 2.54 10.03 27.63
On 2025-05-05		 26.81
On 2025-05-06		 -2.99 27.01
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

82.92 +1.67 +2.06 1,759,708
PINS

Pinterest Inc.

27.86 +0.52 +1.90 24,969,591