PINS - Pinterest, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202024.0224.0522.8223.0023.0028,302,500
Jan 16, 202022.2423.0022.0622.9522.9518,934,500
Jan 15, 202022.2722.9521.6221.7621.7631,932,000
Jan 14, 202020.1322.1720.0521.5121.5135,316,700
Jan 13, 202019.9520.0019.4119.6219.627,934,900
Jan 10, 202019.6520.1519.5219.7819.787,780,900
Jan 09, 202020.1020.3019.5119.6319.6312,930,300
Jan 08, 202019.2519.9819.1119.7219.727,363,500
Jan 07, 202018.8819.4218.7619.2619.267,471,500
Jan 06, 202018.2719.3518.2218.9118.917,978,900
Jan 03, 202018.6018.7118.2518.3618.365,203,200
Jan 02, 202018.8019.1018.5718.8018.806,334,600
Dec 31, 201918.0318.7718.0318.6418.645,915,500
Dec 30, 201918.5018.6818.0418.1118.115,474,600
Dec 27, 201918.3718.7818.1918.4918.495,025,100
Dec 26, 201918.5018.6718.2318.3018.303,843,200
Dec 24, 201918.3518.5818.2118.4818.482,014,300
Dec 23, 201919.0519.1318.3218.3918.399,231,400
Dec 20, 201919.3019.4818.9018.9818.9817,449,100
Dec 19, 201918.5319.4018.4219.0919.0911,645,400
Dec 18, 201918.3118.7918.2218.5318.539,483,200
Dec 17, 201918.3518.7217.9718.2118.2110,984,200
Dec 16, 201917.5018.4217.4218.2118.2112,515,000
Dec 13, 201917.7517.9817.3917.4517.457,967,800
Dec 12, 201918.1218.1817.6417.7617.768,844,000
Dec 11, 201917.8918.2617.8818.2018.205,818,500
Dec 10, 201918.2118.2517.6517.9917.998,828,000
Dec 09, 201918.7619.0418.2118.2118.218,040,200
Dec 06, 201918.4818.8018.2918.7618.764,905,700
Dec 05, 201918.3718.6018.1518.4418.445,894,300
Dec 04, 201918.5718.6518.2418.3718.378,830,200
Dec 03, 201918.4718.7918.4118.4318.438,109,000
Dec 02, 201919.5019.5118.6218.8018.806,708,700
Nov 29, 201919.6619.7419.3819.4819.482,966,200
Nov 27, 201919.6619.9119.4019.8119.815,689,300
Nov 26, 201919.0019.7518.8719.5219.5217,571,900
Nov 25, 201918.7419.2918.6418.9518.958,865,500
Nov 22, 201919.0919.1618.3818.6518.6514,732,000
Nov 21, 201919.3019.5119.0719.0719.075,806,000
Nov 20, 201919.6519.8319.3219.4019.406,038,600
Nov 19, 201919.5620.0519.3619.6819.686,852,600
Nov 18, 201919.5019.6619.3219.5019.507,980,900
Nov 15, 201919.7220.0619.5319.5419.548,452,100
Nov 14, 201920.1620.1619.5819.6019.606,284,100
Nov 13, 201920.3820.4020.0420.2020.207,061,600
Nov 12, 201920.4120.9020.1620.5220.527,508,500
Nov 11, 201920.0920.5219.9020.4020.409,979,300
Nov 08, 201919.9520.2019.8620.0620.068,667,900
Nov 07, 201920.1020.2019.6019.9919.9911,199,700
Nov 06, 201920.3520.6519.9820.0420.0411,731,200
Nov 05, 201920.5020.7820.3020.4720.4713,235,900
Nov 04, 201920.6621.1020.2320.5820.5821,788,900
Nov 01, 201919.6321.2818.7120.8620.8677,018,800
Oct 31, 201926.1726.3824.7625.1425.1419,917,900
Oct 30, 201925.7325.9925.0325.9225.926,942,700
Oct 29, 201926.1026.6925.0625.5725.5710,660,500
Oct 28, 201926.1426.3025.7326.2526.257,044,500
Oct 25, 201925.7526.4825.6525.8625.866,480,200
Oct 24, 201925.8226.0325.2425.7725.775,156,100
Oct 23, 201925.7626.3025.4425.7025.707,082,200
Oct 22, 201926.4027.0025.7825.8825.888,621,500
Oct 21, 201925.8326.9525.6126.7626.7615,204,900
Oct 18, 201926.0426.2024.8925.3125.319,649,900
Oct 17, 201925.5526.5225.4825.9925.9912,184,600
Oct 16, 201925.0025.9524.8125.7425.7415,153,100
Oct 15, 201925.4125.6024.2725.5725.5743,258,600
Oct 14, 201926.3226.8525.8325.9225.926,281,400
Oct 11, 201926.0027.5125.9826.8926.896,850,400
Oct 10, 201925.5926.3025.3625.7925.793,078,200
Oct 09, 201925.9825.9825.4825.6525.652,429,800
Oct 08, 201926.0426.0425.3025.6325.633,240,700
Oct 07, 201927.2927.4626.3326.5126.513,520,700
Oct 04, 201927.6828.0426.8827.3127.314,226,200
Oct 03, 201926.4327.6925.7727.3727.374,317,600
Oct 02, 201925.9526.8825.5326.5126.513,825,000
Oct 01, 201926.5626.9926.2526.4326.433,219,200
Sep 30, 201926.3726.6625.1426.4526.458,066,600
Sep 27, 201927.3527.4525.8726.5026.504,565,700
Sep 26, 201927.1927.7327.1527.3827.382,657,900
Sep 25, 201927.0727.5526.7527.1127.113,028,800
Sep 24, 201928.7628.7926.7427.1127.116,651,700
Sep 23, 201929.9730.0928.3428.5528.555,434,200
Sep 20, 201930.2330.7329.6030.2230.226,862,400
Sep 19, 201929.5030.5529.0230.1430.145,198,500
Sep 18, 201930.0030.0028.7129.5029.504,859,000
Sep 17, 201929.0030.2728.6830.1130.116,216,200
Sep 16, 201928.6529.8328.6229.2629.262,042,700
Sep 13, 201929.6630.0528.8029.0429.042,943,100
Sep 12, 201930.2030.3729.1229.7729.774,322,400
Sep 11, 201929.0029.7628.5329.6029.604,371,800
Sep 10, 201927.5829.1327.3528.8028.806,358,200
Sep 09, 201930.4630.5027.5928.2028.2010,037,900
Sep 06, 201931.3431.4830.0030.3630.364,555,800
Sep 05, 201932.9533.1830.8031.2631.266,058,500
Sep 04, 201934.2734.4032.3332.6232.623,550,600
Sep 03, 201933.9334.6733.2333.8133.812,279,900
Aug 30, 201934.7635.0033.6434.4234.421,534,000
Aug 29, 201934.3635.1534.1534.7634.762,342,300
Aug 28, 201933.3034.1833.0133.9233.922,231,800
Aug 27, 201935.5436.1433.2833.8633.864,481,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...