Pinterest Inc (NY: PINS )

34.67 -0.21 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 23.97 25.43 23.70 25.42 10,740,968 +1.42(+5.92%)
Nov 29, 2022 24.50 24.79 23.98 24.00 5,951,861 -0.36(-1.48%)
Nov 28, 2022 24.65 24.96 24.23 24.36 6,960,491 -0.63(-2.52%)
Nov 25, 2022 24.83 25.19 24.72 24.99 2,752,831 -0.04(-0.16%)
Nov 23, 2022 24.54 25.23 24.46 25.03 5,773,255 +0.53(+2.16%)
Nov 22, 2022 23.68 24.51 23.38 24.50 9,604,067 +0.70(+2.94%)
Nov 21, 2022 24.01 24.36 23.48 23.80 7,912,569 -0.58(-2.38%)
Nov 18, 2022 25.02 25.10 23.84 24.38 7,980,193 -0.14(-0.57%)
Nov 17, 2022 24.63 24.81 24.05 24.52 9,099,347 -0.84(-3.31%)
Nov 16, 2022 25.62 25.89 24.63 25.36 25,303,064 -0.93(-3.54%)
Nov 15, 2022 25.19 26.37 25.14 26.29 21,416,496 +1.87(+7.66%)
Nov 14, 2022 23.85 25.00 23.76 24.42 14,999,375 +0.22(+0.91%)
Nov 11, 2022 23.20 24.33 22.87 24.20 14,002,480 +1.03(+4.45%)
Nov 10, 2022 22.85 23.34 22.32 23.17 15,610,624 +1.89(+8.88%)
Nov 09, 2022 22.41 22.45 21.06 21.28 12,683,013 -1.34(-5.92%)
Nov 08, 2022 22.59 22.99 22.00 22.62 8,503,736 +0.04(+0.18%)
Nov 07, 2022 22.72 23.02 22.05 22.58 13,453,433 +0.19(+0.85%)
Nov 04, 2022 23.12 23.30 21.68 22.39 14,897,152 -0.39(-1.71%)
Nov 03, 2022 23.09 23.57 22.61 22.78 18,696,532 -0.70(-2.98%)
Nov 02, 2022 24.20 23.43 23.48 13,830,028 -0.72(-2.98%)
Nov 01, 2022 25.01 25.24 24.18 24.20 11,496,872 -0.40(-1.63%)
Oct 31, 2022 24.79 25.62 24.55 24.60 22,933,382 -0.30(-1.20%)
Oct 28, 2022 24.42 25.37 23.46 24.90 45,458,732 +3.01(+13.75%)
Oct 27, 2022 21.63 22.27 20.87 21.89 27,974,782 -0.15(-0.68%)
Oct 26, 2022 21.73 22.59 21.61 22.04 14,830,068 -0.55(-2.43%)
Oct 25, 2022 22.15 22.88 21.87 22.59 17,149,314 +0.61(+2.78%)
Oct 24, 2022 21.44 22.06 20.62 21.98 16,056,494 +0.48(+2.23%)
Oct 21, 2022 21.50 21.92 20.71 21.50 26,663,220 -1.47(-6.40%)
Oct 20, 2022 22.91 24.16 22.52 22.97 14,567,695 -0.07(-0.30%)
Oct 19, 2022 22.85 23.33 22.65 23.04 11,615,118 -0.28(-1.20%)
Oct 18, 2022 23.10 23.57 22.71 23.32 14,050,126 +0.79(+3.51%)
Oct 17, 2022 22.22 22.93 22.13 22.53 9,867,269 +1.18(+5.53%)
Oct 14, 2022 22.55 22.81 21.35 21.35 11,634,263 -0.85(-3.83%)
Oct 13, 2022 21.95 22.66 21.50 22.20 13,600,571 -0.87(-3.77%)
Oct 12, 2022 22.93 23.29 22.16 23.07 8,467,792 +0.08(+0.35%)
Oct 11, 2022 24.31 24.45 22.75 22.99 13,410,018 -1.66(-6.73%)
Oct 10, 2022 25.03 25.38 24.27 24.65 7,204,510 -0.47(-1.87%)
Oct 07, 2022 25.47 25.66 24.60 25.12 11,141,845 -0.71(-2.75%)
Oct 06, 2022 26.03 26.32 25.38 25.83 24,404,188 +1.20(+4.87%)
Oct 05, 2022 24.36 24.77 23.82 24.63 7,757,694 -0.27(-1.08%)
Oct 04, 2022 24.42 24.91 24.12 24.90 11,196,229 +1.20(+5.06%)
Oct 03, 2022 23.78 24.11 23.30 23.70 8,868,418 +0.40(+1.72%)
Sep 30, 2022 23.00 23.86 22.97 23.30 9,399,761 +0.11(+0.47%)
Sep 29, 2022 23.21 23.43 22.64 23.19 7,293,085 -0.65(-2.73%)
Sep 28, 2022 22.61 24.00 22.46 23.84 11,519,827 +1.20(+5.30%)
Sep 27, 2022 23.24 23.52 22.23 22.64 11,680,397 -0.17(-0.75%)
Sep 26, 2022 22.64 23.62 22.62 22.81 9,339,924 +0.22(+0.97%)
Sep 23, 2022 22.99 23.36 22.13 22.59 18,168,924 -0.62(-2.67%)
Sep 22, 2022 23.88 24.52 23.20 23.21 14,428,927 -0.70(-2.93%)
Sep 21, 2022 25.02 25.18 23.80 23.91 12,234,946 -0.85(-3.43%)
Sep 20, 2022 25.17 25.63 24.52 24.76 10,762,946 -0.66(-2.60%)
Sep 19, 2022 24.78 25.56 24.46 25.42 12,121,446 +0.50(+2.01%)
Sep 16, 2022 25.00 25.42 24.50 24.92 20,267,632 -0.71(-2.77%)
Sep 15, 2022 24.39 25.91 24.35 25.63 18,680,616 +0.87(+3.51%)
Sep 14, 2022 24.50 24.80 23.62 24.76 16,350,287 +0.17(+0.69%)
Sep 13, 2022 24.39 24.95 23.85 24.59 17,467,096 -1.11(-4.32%)
Sep 12, 2022 25.45 25.77 25.19 25.70 13,903,703 +0.15(+0.59%)
Sep 09, 2022 24.75 25.57 24.45 25.55 27,908,858 +1.55(+6.46%)
Sep 08, 2022 23.00 24.43 22.85 24.00 14,331,277 +0.53(+2.26%)
Sep 07, 2022 23.29 23.93 22.76 23.47 18,806,140 +1.37(+6.20%)
Sep 06, 2022 21.94 22.41 21.24 22.10 12,782,547 +0.03(+0.14%)
Sep 02, 2022 22.96 23.05 22.01 22.07 10,038,778 -0.67(-2.95%)
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.