PINS Stock Prices

Data as of Oct 28, 2026

Last

20.92

Change

+0.34

Open

20.57

Previous

20.58

High

21.00

Low

20.39

Bid

-

Ask

-

Volume

9,691,848

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.040

Hist Vol

0.535

Opt Volume

8,949

Open Int

330,718

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	20.57	21.00	20.39	20.92	+0.34	9,691,848	8,949	1.040	0.535
Oct 27, 2026	21.13	21.13	20.36	20.58	-0.65	11,254,998	13,129	0.775	0.538
Oct 26, 2026	22.00	22.01	20.77	21.23	-1.09	14,547,690	13,356	1.335	0.538
Oct 23, 2026	22.67	23.06	22.22	22.32	-0.61	9,601,295	10,796	0.835	0.536
Oct 22, 2026	23.04	23.35	22.69	22.93	-0.02	11,898,287	11,284	0.908	0.536
Oct 21, 2026	22.62	23.60	22.55	22.95	-0.03	11,949,517	24,227	0.934	0.536
Oct 20, 2026	22.53	23.09	22.32	22.98	+0.64	9,305,681	20,687	0.915	0.537
Oct 19, 2026	21.96	22.47	21.79	22.34	+0.43	8,033,582	8,616	0.554	0.536
Oct 16, 2026	22.80	22.89	21.89	21.91	-0.80	9,826,531	15,780	0.518	0.536
Oct 15, 2026	21.60	22.85	21.50	22.71	+0.95	11,491,866	17,908	0.589	0.535
Oct 14, 2026	22.23	22.37	21.53	21.76	-0.61	12,328,774	12,424	0.566	0.534
Oct 13, 2026	21.30	22.39	21.20	22.37	+0.95	12,386,848	14,092	0.525	0.534
Oct 12, 2026	21.48	21.78	21.24	21.42	+0.02	10,401,261	7,788	0.499	0.535
Oct 9, 2026	20.65	21.52	20.52	21.40	+0.87	13,114,039	18,655	0.447	0.537
Oct 8, 2026	20.29	20.54	20.10	20.53	+0.22	12,792,941	10,273	0.430	0.536
Oct 7, 2026	19.89	20.64	19.89	20.31	+0.28	14,262,343	9,049	0.473	0.536
Oct 6, 2026	20.30	20.30	19.43	20.03	-0.03	15,200,965	6,910	0.462	0.536
Oct 5, 2026	19.46	20.14	19.45	20.06	+0.80	11,351,844	36,644	0.492	0.536
Oct 2, 2026	19.60	19.60	19.12	19.26	+0.00	8,239,806	5,021	0.421	0.534
Oct 1, 2026	19.09	19.49	18.60	19.46	+0.57	13,136,390	8,438	0.454	0.534
Sep 30, 2026	18.46	19.10	18.35	18.89	+0.35	16,103,330	5,796	0.495	0.533
Sep 29, 2026	18.45	18.57	18.23	18.54	+0.13	9,420,457	4,352	0.487	0.534
Sep 28, 2026	18.70	18.78	18.32	18.41	-0.49	8,810,871	14,944	0.523	0.534
Sep 25, 2026	18.73	19.03	18.63	18.90	+0.18	8,885,886	7,418	0.485	0.533
Sep 24, 2026	18.57	18.79	18.34	18.72	+0.27	11,740,267	21,988	0.503	0.533
Sep 23, 2026	18.43	18.60	17.84	18.45	+0.06	14,624,238	25,985	0.497	0.537
Sep 22, 2026	19.67	19.77	18.25	18.39	-0.97	21,388,397	11,004	0.454	0.537
Sep 21, 2026	18.75	19.50	18.62	19.36	+0.76	11,874,161	10,734	0.499	0.535
Sep 18, 2026	18.41	18.82	18.26	18.60	+0.29	32,780,244	12,640	0.402	0.533
Sep 17, 2026	18.74	18.81	18.20	18.31	-0.34	29,445,800	19,488	0.453	0.533
Sep 16, 2026	18.64	18.97	18.48	18.65	-0.11	12,810,343	6,127	0.502	0.533
Sep 15, 2026	19.31	19.43	18.74	18.76	-0.93	10,750,444	5,990	0.474	0.533
Sep 14, 2026	19.15	19.70	18.84	19.69	+0.70	12,009,912	15,221	0.480	0.532
Sep 11, 2026	19.03	19.11	18.60	19.00	+0.21	11,220,484	7,396	0.438	0.530
Sep 10, 2026	18.25	18.92	18.05	18.78	+0.50	14,351,799	16,190	0.469	0.530
Sep 9, 2026	19.98	20.21	18.28	18.28	-1.86	27,903,761	30,723	0.416	0.530
Sep 8, 2026	20.20	20.31	19.93	20.14	+0.00	11,515,475	9,594	0.477	0.523
Sep 4, 2026	20.70	20.74	20.17	20.40	-0.45	9,924,269	24,226	0.490	0.523
Sep 3, 2026	21.40	21.92	20.57	20.85	-0.37	12,789,694	30,374	0.455	0.522
Sep 2, 2026	21.27	21.42	21.00	21.22	-0.03	13,268,618	5,569	0.416	0.522
Sep 1, 2026	21.61	21.90	21.16	21.25	-0.46	9,788,234	10,754	0.429	0.522
Aug 31, 2026	22.09	22.50	21.38	21.71	-1.48	23,149,385	23,170	0.449	0.523
Aug 28, 2026	22.98	23.45	22.98	23.19	+0.31	6,541,069	6,992	0.380	0.519
Aug 27, 2026	23.45	23.51	22.80	22.88	-0.43	7,519,402	5,679	0.385	0.519
Aug 26, 2026	23.57	23.79	23.12	23.31	-0.35	10,388,754	3,956	0.422	0.519
Aug 25, 2026	23.40	23.78	23.30	23.66	+0.19	8,508,634	10,904	0.419	0.519
Aug 24, 2026	23.23	23.68	22.86	23.47	+0.07	11,455,840	8,261	0.415	0.519
Aug 21, 2026	23.24	23.59	23.02	23.40	+0.17	6,807,419	9,272	0.394	0.519
Aug 20, 2026	23.26	23.51	22.80	23.23	-0.16	7,161,214	12,215	0.415	0.519
Aug 19, 2026	23.15	23.68	22.96	23.39	+0.33	7,601,599	7,557	0.409	0.519
Aug 18, 2026	23.18	23.80	23.06	23.06	-0.01	7,364,412	11,292	0.393	0.520
Aug 17, 2026	23.84	23.95	22.99	23.07	-0.99	7,313,557	12,278	0.427	0.520
Aug 14, 2026	23.26	24.23	23.15	24.06	+0.74	8,636,791	17,938	0.397	0.518
Aug 13, 2026	23.00	23.50	22.65	23.32	+0.42	7,940,566	10,545	0.408	0.517
Aug 12, 2026	23.57	23.58	22.77	22.90	-0.85	10,451,296	16,272	0.408	0.518
Aug 11, 2026	24.13	24.23	23.62	23.75	-0.62	9,753,192	10,674	0.417	0.517
Aug 10, 2026	23.58	24.37	23.58	24.37	+0.69	10,872,281	18,877	0.432	0.517
Aug 7, 2026	23.33	23.80	23.22	23.68	+0.35	12,411,538	14,829	0.433	0.528
Aug 6, 2026	23.22	23.77	23.02	23.33	-0.03	15,450,410	15,804	0.460	0.527
Aug 5, 2026	23.98	25.06	23.16	23.36	-2.22	22,748,827	42,890	0.510	0.527
Aug 4, 2026	24.25	25.73	24.20	25.58	+1.42	19,794,608	67,953	0.868	0.520
Aug 3, 2026	24.38	24.63	23.97	24.16	+0.15	12,991,384	17,767	1.077	0.517
Jul 31, 2026	24.04	24.55	23.67	24.01	-0.42	9,808,196	10,971	0.909	0.518
Jul 30, 2026	23.99	24.56	23.72	24.43	-0.01	9,681,457	8,677	0.742	0.518
Jul 29, 2026	24.04	24.63	23.96	24.44	+0.08	11,010,025	7,176	0.772	0.518
Jul 28, 2026	23.47	24.42	23.30	24.36	+0.86	17,056,979	15,766	0.878	0.518

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.