Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.45+0.91 (+4.66%)
At close: 04:00PM EDT
20.62 +0.17 (+0.83%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202175.6677.9274.2276.9176.9115,737,100
Jul 22, 202172.5173.0871.2672.7172.715,256,400
Jul 21, 202170.7872.3369.9872.2372.237,435,600
Jul 20, 202171.6071.8969.5371.4371.437,224,800
Jul 19, 202167.3271.6766.1771.3671.3610,792,000
Jul 16, 202170.3570.4768.3868.7368.736,412,100
Jul 15, 202169.7272.1168.8470.0370.037,970,900
Jul 14, 202173.0073.4969.7269.7669.768,008,100
Jul 13, 202172.9973.6171.3472.1172.1112,357,500
Jul 12, 202177.2377.8973.0973.3473.3412,949,300
Jul 09, 202175.5077.1574.3276.9976.997,164,000
Jul 08, 202175.8376.4174.1275.8875.8811,042,800
Jul 07, 202181.1981.7777.7077.7277.727,024,500
Jul 06, 202179.4081.6779.3980.2980.298,197,700
Jul 02, 202179.8680.5478.7679.3179.316,729,100
Jul 01, 202179.3980.0378.2079.8679.867,486,200
Jun 30, 202178.7679.2877.4278.9578.955,830,000
Jun 29, 202178.5579.1277.4178.6778.675,510,100
Jun 28, 202177.3378.9976.7778.8078.807,468,600
Jun 25, 202176.9477.4675.2076.8476.8415,657,500
Jun 24, 202175.5576.7974.8176.2876.288,455,200
Jun 23, 202173.5075.2273.3174.7974.798,483,700
Jun 22, 202171.3473.6571.2373.1673.169,047,300
Jun 21, 202173.1473.2570.0271.1371.1314,161,800
Jun 18, 202173.1774.5872.8774.1974.1914,347,200
Jun 17, 202169.0073.4869.0073.1473.1413,446,000
Jun 16, 202170.5471.6068.7069.6669.6611,123,000
Jun 15, 202168.7971.3068.0870.5470.5420,100,500
Jun 14, 202168.5070.0067.9468.6768.678,206,800
Jun 11, 202168.2069.0867.8968.1868.187,284,900
Jun 10, 202166.3668.4266.0768.2568.257,729,500
Jun 09, 202166.0467.5965.9366.1266.127,873,000
Jun 08, 202166.0068.1165.5566.0466.049,752,000
Jun 07, 202162.8865.4662.0265.4365.437,293,100
Jun 04, 202163.0563.6962.6362.8962.894,927,500
Jun 03, 202163.7064.3362.4262.6162.615,534,900
Jun 02, 202164.3964.4863.1964.0764.077,326,400
Jun 01, 202166.0066.6363.8864.3764.376,973,400
May 28, 202164.7565.8564.4665.3065.309,627,800
May 27, 202163.0064.7062.0664.3064.309,377,700
May 26, 202162.2263.4660.8462.9462.9412,483,300
May 25, 202163.1364.5162.7563.7663.768,825,500
May 24, 202161.2663.5260.7762.9162.917,441,200
May 21, 202161.4261.9860.4760.8660.868,880,300
May 20, 202158.7261.8358.7261.3461.3413,620,700
May 19, 202156.6458.7056.1358.6358.637,106,600
May 18, 202158.9460.0858.1658.2858.287,765,500
May 17, 202157.5058.1356.3458.1058.107,426,000
May 14, 202155.8558.3055.5858.0558.059,818,600
May 13, 202157.7357.8053.9455.4555.4513,914,500
May 12, 202158.4459.4155.2557.1257.1215,598,600
May 11, 202155.8660.3455.6059.7159.7116,676,700
May 10, 202158.5160.1457.1958.3658.3617,872,200
May 07, 202160.1061.3358.9159.8659.8615,522,400
May 06, 202161.0461.0857.0559.2259.2225,708,600
May 05, 202162.9063.1261.2561.8361.8313,432,300
May 04, 202162.9363.2259.8562.3062.3021,606,000
May 03, 202166.7167.3763.2563.7163.7115,241,900
Apr 30, 202166.9267.4165.8166.3766.3714,473,300
Apr 29, 202167.1168.4065.3668.2168.2121,440,300
Apr 28, 202169.1969.6765.8366.3366.3360,523,500
Apr 27, 202176.3978.6375.9577.5877.5819,171,800
Apr 26, 202174.8976.7474.1376.7376.739,903,900
Apr 23, 202174.9775.8972.3574.9974.9914,231,700
Apr 22, 202173.9774.2271.4371.9971.9911,826,400
Apr 21, 202170.8672.9469.8572.5172.519,923,500
Apr 20, 202173.7974.2470.6571.3271.3210,904,800
Apr 19, 202175.6075.7971.5173.9173.9116,897,000
Apr 16, 202184.0884.0875.3176.2276.2235,050,400
Apr 15, 202184.8485.1683.3084.4384.437,782,700
Apr 14, 202184.6688.8382.9783.4983.499,402,000
Apr 13, 202184.4684.6182.4583.9083.907,394,600
Apr 12, 202185.0085.0081.5483.9883.988,730,000
Apr 09, 202185.2686.0983.1385.5385.538,565,400
Apr 08, 202184.9986.1183.9285.9885.988,559,700
Apr 07, 202182.5985.5582.0183.8083.809,861,100
Apr 06, 202180.6484.3780.4383.2983.2912,118,600
Apr 05, 202179.3780.3077.8379.5379.5311,123,100
Apr 01, 202175.7778.6775.7777.7377.7311,505,100
Mar 31, 202170.2974.6670.1874.0374.039,376,700
Mar 30, 202168.7270.7468.3269.3169.317,232,700
Mar 29, 202168.8469.8467.5369.3869.389,408,200
Mar 26, 202168.9269.7666.8269.0769.0710,368,300
Mar 25, 202166.3868.9165.5068.2168.2111,397,200
Mar 24, 202171.9572.7269.1969.6069.6010,598,400
Mar 23, 202172.0272.0970.6071.2471.249,351,400
Mar 22, 202171.8073.2570.1172.3572.3514,628,800
Mar 19, 202169.4173.2369.4073.0173.0114,247,500
Mar 18, 202174.0574.3369.1169.3969.3913,551,400
Mar 17, 202172.4075.6371.0074.9574.9510,055,300
Mar 16, 202173.9975.1072.5173.7973.7910,032,100
Mar 15, 202172.3072.7970.1072.7972.797,300,600
Mar 12, 202168.8171.7667.6971.7571.759,360,400
Mar 11, 202171.8972.2869.5371.8871.8810,089,300
Mar 10, 202168.7170.8067.2168.9768.9714,304,000
Mar 09, 202167.0367.8964.4067.4867.4813,599,200
Mar 08, 202168.5569.6762.3162.4962.4915,086,500
Mar 05, 202170.0070.4460.3368.1468.1422,084,600
Mar 04, 202173.0174.2366.3068.8468.8422,917,400
Mar 03, 202181.1781.7173.0174.3974.3913,224,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement