Pinterest Inc (NY: PINS )

31.79 -0.80 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.53 23.90 22.62 23.04 18,363,256 +1.08(+4.92%)
Aug 30, 2022 23.22 23.48 21.71 21.96 9,847,942 -0.95(-4.15%)
Aug 29, 2022 22.67 23.30 22.54 22.91 12,817,749 -0.17(-0.74%)
Aug 26, 2022 23.81 24.12 22.90 23.08 14,170,018 -0.93(-3.87%)
Aug 25, 2022 21.37 24.05 21.34 24.01 27,262,164 +2.97(+14.12%)
Aug 24, 2022 20.57 21.21 20.39 21.04 7,871,162 +0.47(+2.28%)
Aug 23, 2022 21.11 21.49 20.53 20.57 8,468,234 -0.67(-3.15%)
Aug 22, 2022 21.20 21.60 21.11 21.24 7,911,703 -0.53(-2.43%)
Aug 19, 2022 22.00 22.27 21.52 21.77 8,305,947 -0.79(-3.50%)
Aug 18, 2022 22.36 22.69 21.93 22.56 6,642,987 +0.07(+0.31%)
Aug 17, 2022 22.60 22.95 22.16 22.49 10,836,536 -0.50(-2.17%)
Aug 16, 2022 23.14 23.40 22.55 22.99 13,352,761 -0.39(-1.67%)
Aug 15, 2022 23.21 24.09 23.13 23.38 15,778,827 -0.05(-0.21%)
Aug 12, 2022 23.29 23.60 23.05 23.43 9,298,579 +0.57(+2.49%)
Aug 11, 2022 23.18 24.25 22.80 22.86 13,811,156 -0.04(-0.17%)
Aug 10, 2022 23.45 23.66 22.79 22.90 23,021,548 +0.36(+1.60%)
Aug 09, 2022 22.55 22.89 22.36 22.54 15,497,129 -0.36(-1.57%)
Aug 08, 2022 22.78 23.70 22.72 22.90 18,946,894 +0.35(+1.55%)
Aug 05, 2022 22.41 23.07 22.17 22.55 12,570,634 +0.02(+0.09%)
Aug 04, 2022 22.57 23.43 22.43 22.53 11,680,070 +0.09(+0.40%)
Aug 03, 2022 22.20 22.79 22.20 22.44 18,612,286 +0.13(+0.58%)
Aug 02, 2022 23.62 23.77 21.90 22.31 50,561,428 +2.32(+11.61%)
Aug 01, 2022 19.14 20.26 18.98 19.99 29,579,230 +0.51(+2.62%)
Jul 29, 2022 19.00 19.48 18.71 19.48 14,560,757 +0.18(+0.93%)
Jul 28, 2022 18.73 19.32 18.37 19.30 11,500,086 +0.10(+0.52%)
Jul 27, 2022 18.20 19.26 18.04 19.20 19,969,192 +1.95(+11.30%)
Jul 26, 2022 17.53 17.55 16.77 17.25 20,396,352 -0.81(-4.49%)
Jul 25, 2022 18.17 18.25 17.76 18.06 13,858,562 -0.05(-0.28%)
Jul 22, 2022 19.29 19.43 17.92 18.11 27,080,812 -2.83(-13.51%)
Jul 21, 2022 20.98 21.35 20.57 20.94 10,803,785 -0.33(-1.55%)
Jul 20, 2022 21.00 21.68 20.80 21.27 16,186,251 +0.63(+3.05%)
Jul 19, 2022 20.42 20.87 19.64 20.64 12,939,698 +0.39(+1.93%)
Jul 18, 2022 20.72 21.02 20.23 20.25 19,628,032 -0.15(-0.74%)
Jul 15, 2022 19.93 20.78 19.63 20.40 42,856,060 +2.84(+16.17%)
Jul 14, 2022 18.25 18.38 17.32 17.56 16,087,077 -0.85(-4.62%)
Jul 13, 2022 17.98 18.84 17.71 18.41 9,182,413 -0.09(-0.49%)
Jul 12, 2022 18.72 19.18 18.37 18.50 13,232,574 -0.01(-0.05%)
Jul 11, 2022 19.82 19.96 18.42 18.51 12,664,244 -1.73(-8.55%)
Jul 08, 2022 19.85 20.67 19.62 20.24 9,569,039 -0.03(-0.15%)
Jul 07, 2022 19.67 20.57 19.48 20.27 14,461,543 +0.54(+2.74%)
Jul 06, 2022 20.15 20.69 19.43 19.73 15,282,378 -0.50(-2.47%)
Jul 05, 2022 18.17 20.32 17.79 20.23 14,770,919 +1.52(+8.12%)
Jul 01, 2022 18.15 18.76 17.81 18.71 8,922,679 +0.55(+3.03%)
Jun 30, 2022 19.62 19.70 18.01 18.16 24,517,190 -1.80(-9.02%)
Jun 29, 2022 20.30 20.39 19.12 19.96 24,974,716 +0.26(+1.32%)
Jun 28, 2022 20.60 21.00 19.63 19.70 11,639,270 -1.03(-4.97%)
Jun 27, 2022 21.90 21.99 20.46 20.73 20,584,060 -0.74(-3.45%)
Jun 24, 2022 20.27 21.50 20.06 21.47 19,617,766 +1.57(+7.89%)
Jun 23, 2022 19.08 20.07 18.92 19.90 16,233,191 +1.01(+5.35%)
Jun 22, 2022 18.16 19.25 18.07 18.89 15,635,937 +0.47(+2.55%)
Jun 21, 2022 18.32 19.35 18.18 18.42 15,400,311 +0.24(+1.32%)
Jun 17, 2022 17.43 18.30 17.10 18.18 21,157,408 +0.73(+4.18%)
Jun 16, 2022 18.22 18.39 17.30 17.45 13,071,711 -1.62(-8.50%)
Jun 15, 2022 17.23 19.43 17.15 19.07 16,482,298 +1.88(+10.94%)
Jun 14, 2022 17.11 17.63 16.92 17.19 10,132,886 -0.03(-0.17%)
Jun 13, 2022 18.55 18.68 17.02 17.22 20,463,100 -2.02(-10.50%)
Jun 10, 2022 19.80 20.20 19.14 19.24 11,009,852 -1.01(-4.99%)
Jun 09, 2022 20.80 21.00 20.19 20.25 10,801,313 -0.54(-2.60%)
Jun 08, 2022 20.16 21.12 20.14 20.79 8,541,943 +0.82(+4.11%)
Jun 07, 2022 19.67 20.02 19.38 19.97 9,844,440 +0.03(+0.15%)
Jun 06, 2022 19.72 20.09 19.15 19.94 10,588,985 +0.48(+2.47%)
Jun 03, 2022 19.61 20.31 19.26 19.46 10,500,858 -0.58(-2.89%)
Jun 02, 2022 18.61 20.29 18.56 20.04 14,572,209 +1.11(+5.86%)
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.