PINS: Pinterest Inc.

As of Friday, June 5th, 2026

$ 21.42

-0.17 -0.79%

Open: 21.66
High: 22.37
Low: 20.81
Volume: 16,297,307
Previous Close on Thursday, June 4th, 2026

$ 21.59

+0.92 +4.45%

Open: 20.70
High: 22.13
Low: 20.60
Volume: 27,521,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 21.66 22.37 20.81 21.42 16,297,307 -0.17 -0.79
2026-06-04 20.70 22.13 20.60 21.59 27,521,970 +0.92 +4.45
2026-06-03 20.61 20.79 20.10 20.67 20,924,989 -0.20 -0.96
2026-06-02 21.13 21.13 20.35 20.87 16,950,806 -0.48 -2.25
2026-06-01 20.37 21.54 20.19 21.35 24,735,005 +1.30 +6.48
2026-05-29 20.74 20.78 20.02 20.05 66,185,431 -0.60 -2.91
2026-05-28 20.00 20.76 19.62 20.65 16,274,390 +0.62 +3.10
2026-05-27 19.41 20.22 19.23 20.03 13,746,461 +0.70 +3.62
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 22.37
On 2026-06-05		 20.10
On 2026-06-03		 1.37 6.83 21.54
On 2026-06-01		 20.10
On 2026-06-03		 -6.69 21.18
10D 22.37
On 2026-06-05		 18.63
On 2026-05-22		 2.57 13.63 21.54
On 2026-06-01		 20.10
On 2026-06-03		 -6.69 20.53
20D 22.37
On 2026-06-05		 18.02
On 2026-05-21		 -0.13 -0.60 21.48
On 2026-05-08		 18.02
On 2026-05-21		 -16.09 20.11
WTD 22.37
On 2026-06-05		 20.10
On 2026-06-03		 1.37 6.83 21.54
On 2026-06-01		 20.10
On 2026-06-03		 -6.69 21.18
MTD 22.37
On 2026-06-05		 20.10
On 2026-06-03		 1.37 6.83 21.54
On 2026-06-01		 20.10
On 2026-06-03		 -6.69 21.18
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.48 -0.73 -2.90 2,481,010
FIVE

Five Below Inc.

190.47 -1.71 -0.89 2,159,188
MNST

Monster Beverage Corp.

89.55 +1.01 +1.14 5,676,378
PINS

Pinterest Inc.

21.42 -0.17 -0.79 16,297,307