PINS - Pinterest, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201918.4818.8018.2918.7618.764,881,741
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
Aug 26, 201934.8835.3834.4635.3835.382,522,700
Aug 23, 201934.9336.2534.0034.5034.505,000,800
Aug 22, 201936.6836.8335.0235.4335.436,010,800
Aug 21, 201935.1336.7535.1336.5636.568,902,700
Aug 20, 201933.2635.0532.8534.3634.364,895,900
Aug 19, 201932.8834.1832.5833.3333.333,403,900
Aug 16, 201932.6332.7732.0032.2232.222,534,000
Aug 15, 201933.0733.2031.5332.0132.014,178,900
Aug 14, 201933.3933.8832.1432.2332.233,896,900
Aug 13, 201933.4634.8433.4034.4234.423,765,000
Aug 12, 201933.4736.1032.9333.6233.628,901,700
Aug 09, 201933.3034.1032.8133.4333.432,641,700
Aug 08, 201932.1033.6231.6733.3933.393,784,700
Aug 07, 201932.2532.6831.5232.1032.103,776,400
Aug 06, 201934.1234.4332.0132.6832.686,060,600
Aug 05, 201932.9033.7532.1533.7233.729,992,200
Aug 02, 201932.5335.2132.2833.5733.5739,770,800
Aug 01, 201928.9929.1427.9128.3028.307,240,700
Jul 31, 201928.5929.5928.4328.9928.994,222,100
Jul 30, 201927.6129.0027.3228.6228.623,728,900
Jul 29, 201927.8028.3227.1827.8627.863,178,800
Jul 26, 201927.9828.4027.3027.6427.642,727,900
Jul 25, 201927.9227.9727.2327.5927.592,253,100
Jul 24, 201926.9328.0026.8527.8227.824,305,300
Jul 23, 201926.5226.8526.1126.7826.782,391,700
Jul 22, 201925.6326.4725.4526.2226.222,757,500
Jul 19, 201925.8526.1825.5125.5625.561,563,700
Jul 18, 201925.7225.8525.3225.7825.781,292,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...