Pinterest Inc (NY: PINS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	32.96	33.23	32.41	32.59	8,242,993	+0.16(+0.49%)
Oct 29, 2024	32.52	32.60	31.86	32.43	6,952,046	+0.17(+0.53%)
Oct 28, 2024	32.50	32.55	31.94	32.26	5,248,801	-0.09(-0.28%)
Oct 25, 2024	31.90	32.67	31.77	32.35	5,353,647	+0.52(+1.63%)
Oct 24, 2024	31.62	31.99	31.31	31.83	7,287,812	+0.29(+0.92%)
Oct 23, 2024	32.02	32.24	31.50	31.54	6,544,837	-0.40(-1.25%)
Oct 22, 2024	31.53	32.04	31.25	31.94	11,667,243	-1.09(-3.30%)
Oct 21, 2024	33.04	33.24	32.63	33.03	3,088,799	-0.15(-0.45%)
Oct 18, 2024	33.12	33.38	32.92	33.18	4,633,937	+0.24(+0.73%)
Oct 17, 2024	33.21	33.76	32.83	32.94	7,942,449	-0.43(-1.29%)
Oct 16, 2024	33.57	33.62	33.02	33.37	5,584,882	-0.30(-0.89%)
Oct 15, 2024	33.94	33.95	33.29	33.67	5,743,092	-0.31(-0.91%)
Oct 14, 2024	34.25	34.45	33.80	33.98	3,870,019	-0.17(-0.50%)
Oct 11, 2024	33.65	34.30	33.61	34.15	6,900,305	+0.41(+1.22%)
Oct 10, 2024	33.58	33.84	33.33	33.74	6,628,958	-0.10(-0.30%)
Oct 09, 2024	33.38	34.15	33.03	33.84	7,784,914	+0.92(+2.79%)
Oct 08, 2024	32.66	33.00	32.30	32.92	4,838,327	+0.34(+1.04%)
Oct 07, 2024	33.25	33.34	32.55	32.58	6,580,434	-0.67(-2.02%)
Oct 04, 2024	33.40	33.55	32.67	33.25	6,294,188	+0.48(+1.46%)
Oct 03, 2024	32.75	32.92	32.41	32.77	7,267,407	-0.44(-1.32%)
Oct 02, 2024	32.87	33.27	32.55	33.21	6,198,498	+0.45(+1.37%)
Oct 01, 2024	33.80	34.14	32.31	32.76	11,283,590	+0.39(+1.20%)
Sep 30, 2024	32.28	33.00	32.09	32.37	5,756,704	-0.11(-0.34%)
Sep 27, 2024	32.86	33.14	32.35	32.48	7,640,765	-0.24(-0.73%)
Sep 26, 2024	32.51	32.83	32.20	32.72	10,991,822	+0.57(+1.77%)
Sep 25, 2024	31.99	32.32	31.50	32.15	8,856,903	+0.50(+1.58%)
Sep 24, 2024	31.27	31.86	30.64	31.65	9,064,013	+1.19(+3.91%)
Sep 23, 2024	30.92	31.00	30.40	30.46	6,177,920	+0.08(+0.26%)
Sep 20, 2024	30.40	30.52	30.05	30.38	7,614,505	-0.14(-0.46%)
Sep 19, 2024	30.50	30.87	30.27	30.52	8,101,747	+0.63(+2.11%)
Sep 18, 2024	29.42	30.32	29.38	29.89	6,690,274	+0.53(+1.81%)
Sep 17, 2024	29.29	29.43	28.86	29.36	11,108,342	+0.47(+1.63%)
Sep 16, 2024	28.83	29.14	28.62	28.89	7,802,061	+0.03(+0.10%)
Sep 13, 2024	29.35	29.38	28.55	28.86	9,374,324	-0.45(-1.54%)
Sep 12, 2024	29.55	29.73	29.26	29.31	8,063,093	+0.09(+0.31%)
Sep 11, 2024	29.05	29.93	28.50	29.22	11,291,597	+0.10(+0.34%)
Sep 10, 2024	29.49	29.62	28.90	29.12	4,667,514	-0.29(-0.99%)
Sep 09, 2024	29.51	29.97	28.98	29.41	6,432,759	+0.16(+0.55%)
Sep 06, 2024	30.60	30.63	29.04	29.25	11,348,967	-1.56(-5.06%)
Sep 05, 2024	30.91	31.59	30.70	30.81	6,142,516	-0.02(-0.06%)
Sep 04, 2024	31.09	31.28	30.48	30.83	6,244,725	-0.48(-1.53%)
Sep 03, 2024	31.65	32.29	31.17	31.31	5,661,401	-0.73(-2.28%)
Aug 30, 2024	31.42	32.19	31.41	32.04	6,854,025	+0.84(+2.69%)
Aug 29, 2024	31.50	31.99	31.10	31.20	5,856,279	-0.07(-0.22%)
Aug 28, 2024	31.45	31.58	31.03	31.27	4,202,741	-0.26(-0.82%)
Aug 27, 2024	31.57	31.80	31.10	31.53	4,493,939	-0.17(-0.54%)
Aug 26, 2024	32.36	32.40	31.38	31.70	5,729,363	-0.64(-1.98%)
Aug 23, 2024	32.16	32.47	31.94	32.34	5,598,760	+0.32(+1.00%)
Aug 22, 2024	32.72	32.72	31.57	32.02	6,774,827	-0.50(-1.54%)
Aug 21, 2024	31.66	32.59	31.62	32.52	9,905,555	+0.87(+2.75%)
Aug 20, 2024	31.77	31.88	31.24	31.65	8,391,622	-0.12(-0.38%)
Aug 19, 2024	31.09	31.89	31.00	31.77	14,345,594	+0.76(+2.45%)
Aug 16, 2024	30.51	31.12	30.39	31.01	10,000,199	+0.34(+1.11%)
Aug 15, 2024	29.57	31.14	29.57	30.67	14,357,882	+1.39(+4.75%)
Aug 14, 2024	29.78	30.24	29.02	29.28	9,497,776	-0.47(-1.58%)
Aug 13, 2024	29.00	30.08	28.92	29.75	15,744,215	+0.74(+2.55%)
Aug 12, 2024	29.02	29.33	28.84	29.01	11,318,681	+0.02(+0.07%)
Aug 09, 2024	29.13	29.32	28.70	28.99	7,928,079	-0.28(-0.96%)
Aug 08, 2024	28.78	29.98	28.33	29.27	16,174,673	+0.48(+1.67%)
Aug 07, 2024	29.23	30.04	28.55	28.79	16,432,952	-0.06(-0.21%)
Aug 06, 2024	28.96	29.42	28.50	28.85	15,789,499	+0.19(+0.66%)
Aug 05, 2024	27.00	28.93	27.00	28.66	17,519,328	-0.44(-1.51%)
Aug 02, 2024	29.71	29.85	28.91	29.10	27,795,676	-2.14(-6.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.