PINS: Pinterest Inc.

As of Thursday, October 9th, 2025

$ 31.87

+0.08 +0.25%

Open: 31.77
High: 31.87
Low: 31.37
Volume: 8,823,437
Previous Close on Wednesday, October 8th, 2025

$ 31.79

+0.40 +1.27%

Open: 31.51
High: 31.80
Low: 31.20
Volume: 6,428,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 31.77 31.87 31.37 31.87 8,823,437 +0.08 +0.25
2025-10-08 31.51 31.80 31.20 31.79 6,428,966 +0.40 +1.27
2025-10-07 32.10 32.23 31.36 31.39 10,071,775 -0.65 -2.03
2025-10-06 32.24 32.40 31.14 32.04 12,109,259 +0.09 +0.28
2025-10-03 32.05 32.51 31.74 31.95 10,397,568 +0.05 +0.16
2025-10-02 32.08 32.10 31.41 31.90 10,947,314 +0.05 +0.16
2025-10-01 31.86 32.21 31.28 31.85 12,356,866 -0.32 -0.99
2025-09-30 33.59 33.72 31.97 32.17 12,624,563 -1.15 -3.45
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 32.51
On 2025-10-03		 31.14
On 2025-10-06		 -0.03 -0.09 32.51
On 2025-10-03		 31.14
On 2025-10-06		 -4.23 31.81
10D 34.13
On 2025-09-29		 31.14
On 2025-10-06		 -1.58 -4.72 34.13
On 2025-09-29		 31.14
On 2025-10-06		 -8.78 32.19
20D 37.05
On 2025-09-18		 31.14
On 2025-10-06		 -3.09 -8.84 37.05
On 2025-09-18		 31.14
On 2025-10-06		 -15.96 33.75
WTD 32.40
On 2025-10-06		 31.14
On 2025-10-06		 -0.08 -0.25 32.40
On 2025-10-06		 31.20
On 2025-10-08		 -3.70 31.77
MTD 32.51
On 2025-10-03		 31.14
On 2025-10-06		 -0.30 -0.93 32.51
On 2025-10-03		 31.14
On 2025-10-06		 -4.23 31.83
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VB

Vanguard Small Cap ETF

255.69 -2.29 -0.89 502,715
ACHC

Acadia Healthcare Company Inc.

25.18 -0.42 -1.64 1,773,037
EXTR

Extreme Networks Inc.

20.92 +0.36 +1.75 1,788,911
CCK

Crown Holdings Inc.

91.37 -0.55 -0.60 1,411,630
PINS

Pinterest Inc.

31.87 +0.08 +0.25 8,823,437