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 (%)
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%)
Aug 01, 2024 32.39 32.70 30.91 31.24 24,518,020 -0.71(-2.22%)
Jul 31, 2024 35.04 36.11 31.91 31.95 38,841,696 -5.40(-14.46%)
Jul 30, 2024 37.57 38.25 37.03 37.35 17,796,866 -0.01(-0.03%)
Jul 29, 2024 37.85 38.22 37.13 37.36 15,005,138 -0.19(-0.51%)
Jul 26, 2024 38.31 38.59 37.45 37.55 10,960,669 -0.33(-0.87%)
Jul 25, 2024 38.62 38.65 37.54 37.88 9,015,165 -0.93(-2.40%)
Jul 24, 2024 39.80 39.80 38.59 38.81 10,191,831 -2.01(-4.92%)
Jul 23, 2024 41.37 42.02 40.70 40.82 5,469,360 -0.28(-0.68%)
Jul 22, 2024 40.97 41.73 40.81 41.10 4,874,789 +0.32(+0.78%)
Jul 19, 2024 40.30 41.77 40.03 40.78 10,265,908 -0.18(-0.44%)
Jul 18, 2024 41.64 42.20 40.38 40.96 9,732,341 +0.26(+0.64%)
Jul 17, 2024 40.15 41.43 39.94 40.70 9,747,453 -0.06(-0.15%)
Jul 16, 2024 41.42 41.53 40.46 40.76 6,456,414 -0.60(-1.45%)
Jul 15, 2024 41.06 41.83 40.83 41.36 8,574,883 +0.07(+0.17%)
Jul 12, 2024 41.67 41.78 40.64 41.29 8,632,091 -0.83(-1.97%)
Jul 11, 2024 42.85 43.03 41.91 42.12 6,606,030 -0.62(-1.45%)
Jul 10, 2024 43.34 43.75 42.60 42.74 5,597,130 -0.60(-1.38%)
Jul 09, 2024 43.58 44.06 43.11 43.34 5,834,949 -0.10(-0.23%)
Jul 08, 2024 43.51 43.84 43.22 43.44 4,224,648 -0.07(-0.16%)
Jul 05, 2024 43.02 43.69 42.90 43.51 4,342,462 +0.39(+0.90%)
Jul 03, 2024 43.28 43.47 42.73 43.12 3,091,516 -0.14(-0.32%)
Jul 02, 2024 42.93 43.44 42.43 43.26 5,424,686 +0.18(+0.42%)
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.