PINS - Pinterest, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201928.9929.1427.9128.3028.308,030,300
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
Jul 17, 201926.6026.7125.8725.9125.911,815,100
Jul 16, 201926.6626.9926.3026.5126.511,370,400
Jul 15, 201926.5826.8926.3926.6726.671,633,300
Jul 12, 201926.2326.7526.1326.4126.411,576,400
Jul 11, 201926.7126.7225.8726.1026.102,843,900
Jul 10, 201926.9627.3726.3026.5826.582,727,400
Jul 09, 201926.7727.0726.5126.7226.721,793,000
Jul 08, 201927.2027.8526.6626.7726.772,410,700
Jul 05, 201927.4727.5026.8227.2527.251,870,500
Jul 03, 201926.9427.6926.9427.4727.472,329,600
Jul 02, 201926.8027.1626.4126.9126.912,749,000
Jul 01, 201927.6028.0526.4426.6826.683,755,600
Jun 28, 201927.3727.6526.6027.2227.222,714,500
Jun 27, 201926.3327.3726.3027.2327.232,281,800
Jun 26, 201926.3726.6925.8626.2326.231,960,000
Jun 25, 201926.5527.0925.8226.1426.142,658,700
Jun 24, 201927.9828.1126.5726.6926.693,242,900
Jun 21, 201927.3227.9827.2227.9827.985,794,600
Jun 20, 201928.8429.0827.4427.5427.543,975,900
Jun 19, 201929.0029.1027.5628.0928.093,978,800
Jun 18, 201929.4629.8128.2228.8028.808,769,900
Jun 17, 201927.6628.7327.3327.8527.854,439,500
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.