Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.45

+0.91

(+4.66%)

At close: 04:00PM EDT

20.62

+0.17

(+0.83%)

After hours:

07:58PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2021	75.66	77.92	74.22	76.91	76.91	15,737,100
Jul 22, 2021	72.51	73.08	71.26	72.71	72.71	5,256,400
Jul 21, 2021	70.78	72.33	69.98	72.23	72.23	7,435,600
Jul 20, 2021	71.60	71.89	69.53	71.43	71.43	7,224,800
Jul 19, 2021	67.32	71.67	66.17	71.36	71.36	10,792,000
Jul 16, 2021	70.35	70.47	68.38	68.73	68.73	6,412,100
Jul 15, 2021	69.72	72.11	68.84	70.03	70.03	7,970,900
Jul 14, 2021	73.00	73.49	69.72	69.76	69.76	8,008,100
Jul 13, 2021	72.99	73.61	71.34	72.11	72.11	12,357,500
Jul 12, 2021	77.23	77.89	73.09	73.34	73.34	12,949,300
Jul 09, 2021	75.50	77.15	74.32	76.99	76.99	7,164,000
Jul 08, 2021	75.83	76.41	74.12	75.88	75.88	11,042,800
Jul 07, 2021	81.19	81.77	77.70	77.72	77.72	7,024,500
Jul 06, 2021	79.40	81.67	79.39	80.29	80.29	8,197,700
Jul 02, 2021	79.86	80.54	78.76	79.31	79.31	6,729,100
Jul 01, 2021	79.39	80.03	78.20	79.86	79.86	7,486,200
Jun 30, 2021	78.76	79.28	77.42	78.95	78.95	5,830,000
Jun 29, 2021	78.55	79.12	77.41	78.67	78.67	5,510,100
Jun 28, 2021	77.33	78.99	76.77	78.80	78.80	7,468,600
Jun 25, 2021	76.94	77.46	75.20	76.84	76.84	15,657,500
Jun 24, 2021	75.55	76.79	74.81	76.28	76.28	8,455,200
Jun 23, 2021	73.50	75.22	73.31	74.79	74.79	8,483,700
Jun 22, 2021	71.34	73.65	71.23	73.16	73.16	9,047,300
Jun 21, 2021	73.14	73.25	70.02	71.13	71.13	14,161,800
Jun 18, 2021	73.17	74.58	72.87	74.19	74.19	14,347,200
Jun 17, 2021	69.00	73.48	69.00	73.14	73.14	13,446,000
Jun 16, 2021	70.54	71.60	68.70	69.66	69.66	11,123,000
Jun 15, 2021	68.79	71.30	68.08	70.54	70.54	20,100,500
Jun 14, 2021	68.50	70.00	67.94	68.67	68.67	8,206,800
Jun 11, 2021	68.20	69.08	67.89	68.18	68.18	7,284,900
Jun 10, 2021	66.36	68.42	66.07	68.25	68.25	7,729,500
Jun 09, 2021	66.04	67.59	65.93	66.12	66.12	7,873,000
Jun 08, 2021	66.00	68.11	65.55	66.04	66.04	9,752,000
Jun 07, 2021	62.88	65.46	62.02	65.43	65.43	7,293,100
Jun 04, 2021	63.05	63.69	62.63	62.89	62.89	4,927,500
Jun 03, 2021	63.70	64.33	62.42	62.61	62.61	5,534,900
Jun 02, 2021	64.39	64.48	63.19	64.07	64.07	7,326,400
Jun 01, 2021	66.00	66.63	63.88	64.37	64.37	6,973,400
May 28, 2021	64.75	65.85	64.46	65.30	65.30	9,627,800
May 27, 2021	63.00	64.70	62.06	64.30	64.30	9,377,700
May 26, 2021	62.22	63.46	60.84	62.94	62.94	12,483,300
May 25, 2021	63.13	64.51	62.75	63.76	63.76	8,825,500
May 24, 2021	61.26	63.52	60.77	62.91	62.91	7,441,200
May 21, 2021	61.42	61.98	60.47	60.86	60.86	8,880,300
May 20, 2021	58.72	61.83	58.72	61.34	61.34	13,620,700
May 19, 2021	56.64	58.70	56.13	58.63	58.63	7,106,600
May 18, 2021	58.94	60.08	58.16	58.28	58.28	7,765,500
May 17, 2021	57.50	58.13	56.34	58.10	58.10	7,426,000
May 14, 2021	55.85	58.30	55.58	58.05	58.05	9,818,600
May 13, 2021	57.73	57.80	53.94	55.45	55.45	13,914,500
May 12, 2021	58.44	59.41	55.25	57.12	57.12	15,598,600
May 11, 2021	55.86	60.34	55.60	59.71	59.71	16,676,700
May 10, 2021	58.51	60.14	57.19	58.36	58.36	17,872,200
May 07, 2021	60.10	61.33	58.91	59.86	59.86	15,522,400
May 06, 2021	61.04	61.08	57.05	59.22	59.22	25,708,600
May 05, 2021	62.90	63.12	61.25	61.83	61.83	13,432,300
May 04, 2021	62.93	63.22	59.85	62.30	62.30	21,606,000
May 03, 2021	66.71	67.37	63.25	63.71	63.71	15,241,900
Apr 30, 2021	66.92	67.41	65.81	66.37	66.37	14,473,300
Apr 29, 2021	67.11	68.40	65.36	68.21	68.21	21,440,300
Apr 28, 2021	69.19	69.67	65.83	66.33	66.33	60,523,500
Apr 27, 2021	76.39	78.63	75.95	77.58	77.58	19,171,800
Apr 26, 2021	74.89	76.74	74.13	76.73	76.73	9,903,900
Apr 23, 2021	74.97	75.89	72.35	74.99	74.99	14,231,700
Apr 22, 2021	73.97	74.22	71.43	71.99	71.99	11,826,400
Apr 21, 2021	70.86	72.94	69.85	72.51	72.51	9,923,500
Apr 20, 2021	73.79	74.24	70.65	71.32	71.32	10,904,800
Apr 19, 2021	75.60	75.79	71.51	73.91	73.91	16,897,000
Apr 16, 2021	84.08	84.08	75.31	76.22	76.22	35,050,400
Apr 15, 2021	84.84	85.16	83.30	84.43	84.43	7,782,700
Apr 14, 2021	84.66	88.83	82.97	83.49	83.49	9,402,000
Apr 13, 2021	84.46	84.61	82.45	83.90	83.90	7,394,600
Apr 12, 2021	85.00	85.00	81.54	83.98	83.98	8,730,000
Apr 09, 2021	85.26	86.09	83.13	85.53	85.53	8,565,400
Apr 08, 2021	84.99	86.11	83.92	85.98	85.98	8,559,700
Apr 07, 2021	82.59	85.55	82.01	83.80	83.80	9,861,100
Apr 06, 2021	80.64	84.37	80.43	83.29	83.29	12,118,600
Apr 05, 2021	79.37	80.30	77.83	79.53	79.53	11,123,100
Apr 01, 2021	75.77	78.67	75.77	77.73	77.73	11,505,100
Mar 31, 2021	70.29	74.66	70.18	74.03	74.03	9,376,700
Mar 30, 2021	68.72	70.74	68.32	69.31	69.31	7,232,700
Mar 29, 2021	68.84	69.84	67.53	69.38	69.38	9,408,200
Mar 26, 2021	68.92	69.76	66.82	69.07	69.07	10,368,300
Mar 25, 2021	66.38	68.91	65.50	68.21	68.21	11,397,200
Mar 24, 2021	71.95	72.72	69.19	69.60	69.60	10,598,400
Mar 23, 2021	72.02	72.09	70.60	71.24	71.24	9,351,400
Mar 22, 2021	71.80	73.25	70.11	72.35	72.35	14,628,800
Mar 19, 2021	69.41	73.23	69.40	73.01	73.01	14,247,500
Mar 18, 2021	74.05	74.33	69.11	69.39	69.39	13,551,400
Mar 17, 2021	72.40	75.63	71.00	74.95	74.95	10,055,300
Mar 16, 2021	73.99	75.10	72.51	73.79	73.79	10,032,100
Mar 15, 2021	72.30	72.79	70.10	72.79	72.79	7,300,600
Mar 12, 2021	68.81	71.76	67.69	71.75	71.75	9,360,400
Mar 11, 2021	71.89	72.28	69.53	71.88	71.88	10,089,300
Mar 10, 2021	68.71	70.80	67.21	68.97	68.97	14,304,000
Mar 09, 2021	67.03	67.89	64.40	67.48	67.48	13,599,200
Mar 08, 2021	68.55	69.67	62.31	62.49	62.49	15,086,500
Mar 05, 2021	70.00	70.44	60.33	68.14	68.14	22,084,600
Mar 04, 2021	73.01	74.23	66.30	68.84	68.84	22,917,400
Mar 03, 2021	81.17	81.71	73.01	74.39	74.39	13,224,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

Pinterest, Inc. (PINS)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)