PINS - Pinterest, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201927.6625.7824.9527.8527.851,590,886
Jun 17, 201927.6628.7327.3327.8527.854,437,200
Jun 14, 201926.9027.9626.5027.4127.412,630,300
Jun 13, 201927.2927.3626.6726.9526.951,629,500
Jun 12, 201926.2327.5026.2127.0527.053,160,100
Jun 11, 201928.1828.1926.1726.4826.484,269,000
Jun 10, 201927.8428.9527.0727.9427.945,750,900
Jun 07, 201926.0027.7425.9727.6127.616,580,200
Jun 06, 201924.9425.9724.9125.8125.813,573,700
Jun 05, 201924.5225.0723.9124.9424.942,703,200
Jun 04, 201924.8624.9524.0724.2024.203,687,100
Jun 03, 201924.9825.1424.2324.4024.403,691,300
May 31, 201924.9925.6324.7524.9224.922,618,000
May 30, 201925.5425.8925.1325.5125.511,982,200
May 29, 201925.4225.7824.9525.5825.582,537,700
May 28, 201925.6526.3825.4125.8025.804,550,900
May 24, 201924.0025.9923.8925.5025.507,738,300
May 23, 201924.1524.3323.6023.8023.804,718,200
May 22, 201925.3025.3424.1024.6024.607,955,700
May 21, 201926.3026.5525.3025.4125.416,481,700
May 20, 201927.2427.2425.7125.8525.857,269,200
May 17, 201925.8728.1225.7026.7026.7026,271,800
May 16, 201928.8531.1528.4530.8630.8617,612,000
May 15, 201928.9529.1028.1328.6328.634,492,800
May 14, 201927.4129.0227.0228.9928.997,075,100
May 13, 201927.8028.0026.3926.6326.639,111,300
May 10, 201929.0829.4527.6629.0529.055,709,000
May 09, 201929.0929.2628.4228.7528.754,507,200
May 08, 201928.4630.2028.3729.5129.517,115,900
May 07, 201929.6729.7528.1628.6928.696,310,900
May 06, 201927.6730.0026.9029.5029.509,930,600
May 03, 201929.5530.5528.1228.3628.3610,611,000
May 02, 201931.6231.6828.8629.7429.7414,052,400
May 01, 201931.5032.8930.5031.2331.2313,981,300
Apr 30, 201935.2035.2930.5330.9830.9835,885,700
Apr 29, 201930.7734.4129.8634.2634.2625,616,700
Apr 26, 201929.8430.6828.3729.8529.8516,825,600
Apr 25, 201927.4529.4026.6728.8028.8016,648,300
Apr 24, 201926.5027.0325.9326.8026.809,477,200
Apr 23, 201925.3827.7525.2325.8525.8519,245,400
Apr 22, 201924.6225.6823.5724.9924.9919,746,800
Apr 18, 201923.7525.1823.0524.4024.4087,109,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.