Advertisement
U.S. markets open in 9 hours 13 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
33.98-0.21 (-0.61%)
At close: 04:00PM EDT
33.90 -0.08 (-0.24%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202434.3834.4233.7133.9833.985,512,500
Mar 15, 202434.0034.3033.6034.1934.198,243,400
Mar 14, 202434.5634.6133.6334.0734.078,190,700
Mar 13, 202434.6835.2634.4734.6034.606,690,000
Mar 12, 202434.4135.0734.1034.8734.877,107,400
Mar 11, 202434.8034.8033.8834.3434.3411,869,300
Mar 08, 202435.7036.4734.8734.9034.908,648,900
Mar 07, 202434.8235.5434.7435.5235.5212,045,200
Mar 06, 202435.9836.3034.3334.6234.6214,650,500
Mar 05, 202435.9036.1035.1335.6935.697,915,600
Mar 04, 202436.1636.4235.2036.4036.409,171,300
Mar 01, 202436.6537.0936.2736.4036.407,323,900
Feb 29, 202436.3636.7336.0836.7036.706,347,000
Feb 28, 202435.9036.4835.7636.1236.125,672,800
Feb 27, 202435.4436.2435.2936.0836.088,602,900
Feb 26, 202435.9036.0335.3735.3935.397,513,100
Feb 23, 202436.0936.2535.1535.8635.867,596,500
Feb 22, 202436.1236.2035.4235.9935.9911,462,300
Feb 21, 202434.8135.4934.7235.4435.447,047,200
Feb 20, 202434.9335.1734.5035.1135.117,456,500
Feb 16, 202436.1236.2535.1535.2835.288,715,300
Feb 15, 202435.6636.7135.5836.5836.5810,045,700
Feb 14, 202435.9236.1535.2035.8235.828,635,600
Feb 13, 202434.9736.0434.4935.7135.7113,244,500
Feb 12, 202437.0037.0535.3035.5135.5120,496,200
Feb 09, 202437.2037.5735.0336.8736.8742,756,000
Feb 08, 202440.9141.2740.1540.7240.7234,912,100
Feb 07, 202439.9941.1139.5340.8340.8315,280,000
Feb 06, 202441.1541.6040.5441.0541.0515,359,300
Feb 05, 202439.9540.9538.7439.6739.6712,389,200
Feb 02, 202439.0839.9237.8039.7539.7516,207,200
Feb 01, 202437.5738.1037.1637.5837.5810,002,600
Jan 31, 202437.7238.3237.2637.4737.4710,564,100
Jan 30, 202438.9939.5938.4638.6438.6411,972,500
Jan 29, 202437.9939.2037.9339.1739.1715,755,500
Jan 26, 202438.1038.6337.3637.7037.7014,793,400
Jan 25, 202436.8137.3136.4936.9936.997,459,300
Jan 24, 202437.3037.4536.1136.5236.529,419,100
Jan 23, 202437.4237.5836.6036.9636.9614,821,700
Jan 22, 202437.3637.7336.9037.1637.165,856,100
Jan 19, 202437.2337.3837.0137.1037.104,924,000
Jan 18, 202437.5437.9036.6537.0937.096,766,200
Jan 17, 202436.5236.5335.6936.4136.418,531,800
Jan 16, 202436.8137.0936.5236.7736.775,518,500
Jan 12, 202437.5937.9837.1137.1337.134,871,400
Jan 11, 202437.6138.2337.3037.7137.715,628,100
Jan 10, 202438.0138.6637.6737.7637.768,612,700
Jan 09, 202437.3938.1237.3937.7937.799,968,800
Jan 08, 202436.4437.4836.3937.3837.388,720,100
Jan 05, 202435.5736.5135.5735.9235.924,846,400
Jan 04, 202435.8636.1935.4435.7835.786,066,900
Jan 03, 202435.8536.0535.3635.8635.867,024,100
Jan 02, 202436.3636.5735.6836.2136.217,814,000
Dec 29, 202337.2437.5336.9437.0437.043,412,200
Dec 28, 202337.3037.4137.1237.2737.272,928,100
Dec 27, 202337.2937.4537.0537.3037.303,385,300
Dec 26, 202337.1637.4736.7737.1637.164,008,800
Dec 22, 202337.4937.5837.1337.3837.385,992,300
Dec 21, 202337.5437.7637.0137.3637.366,828,400
Dec 20, 202337.9538.1237.0237.1237.128,308,800
Dec 19, 202337.6838.2437.6038.0438.048,096,000
Dec 18, 202337.2938.1137.2937.7037.709,780,000
Dec 15, 202337.1837.4836.7237.3737.3710,599,200
Dec 14, 202336.9837.2836.5337.0137.0113,038,600
Dec 13, 202336.1136.8835.9036.5136.5111,785,300
Dec 12, 202335.0636.3735.0536.1336.1312,002,900
Dec 11, 202335.6735.9235.1735.3635.369,800,800
Dec 08, 202334.5635.3634.3334.9134.9114,878,400
Dec 07, 202333.4934.0433.3734.0234.026,256,200
Dec 06, 202334.0934.4433.4933.5233.527,300,800
Dec 05, 202334.4534.6733.9434.1134.117,725,300
Dec 04, 202333.9734.6333.9234.5034.5013,240,500
Dec 01, 202334.1735.0333.9534.7934.7912,504,000
Nov 30, 202334.0534.8533.6634.0734.0718,353,600
Nov 29, 202332.7633.2932.6933.2833.2811,225,800
Nov 28, 202331.9332.4631.8232.2532.257,186,600
Nov 27, 202331.9032.7531.9032.0832.0810,431,600
Nov 24, 202331.6931.8431.4831.6731.671,956,300
Nov 22, 202331.8631.9731.4531.7631.764,699,500
Nov 21, 202331.9131.9631.1231.5731.578,893,900
Nov 20, 202331.4732.4531.4532.1332.137,856,900
Nov 17, 202331.2631.6330.9631.4931.4910,713,200
Nov 16, 202331.4531.5931.1931.2731.2710,465,800
Nov 15, 202332.2832.3031.3831.6631.6610,239,300
Nov 14, 202331.8532.5231.8532.1732.1711,664,500
Nov 13, 202331.0231.6130.9431.4931.4912,175,400
Nov 10, 202330.7231.0730.3331.0731.0712,500,700
Nov 09, 202331.5731.8730.9531.2631.269,249,100
Nov 08, 202330.7231.6230.6531.3731.377,882,700
Nov 07, 202330.9031.3630.6530.9530.9513,479,000
Nov 06, 202331.0531.1430.3230.9230.929,929,900
Nov 03, 202330.9531.3630.5030.9430.9414,260,800
Nov 02, 202330.4831.2430.3230.7230.7216,014,100
Nov 01, 202329.9330.1628.9229.9229.9222,556,300
Oct 31, 202329.4429.9927.9229.8829.8864,675,000
Oct 30, 202324.6825.3124.4725.1025.1024,035,300
Oct 27, 202324.2724.5924.1324.3624.367,904,000
Oct 26, 202324.9725.0523.5924.1024.1018,218,600
Oct 25, 202326.5026.5425.2525.5625.569,656,500
Oct 24, 202327.0027.3826.6126.7926.796,355,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...