Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	37.24	37.52	36.94	37.04	3,412,828	-0.23(-0.62%)
Dec 28, 2023	37.30	37.41	37.12	37.27	2,927,815	-0.03(-0.08%)
Dec 27, 2023	37.29	37.45	37.05	37.30	3,384,268	+0.14(+0.38%)
Dec 26, 2023	37.16	37.47	36.77	37.16	3,983,566	-0.22(-0.59%)
Dec 22, 2023	37.49	37.58	37.13	37.38	5,992,590	+0.02(+0.05%)
Dec 21, 2023	37.54	37.76	37.01	37.36	6,827,746	+0.24(+0.65%)
Dec 20, 2023	37.95	38.12	37.02	37.12	8,291,477	-0.92(-2.42%)
Dec 19, 2023	37.68	38.23	37.60	38.04	8,094,580	+0.34(+0.90%)
Dec 18, 2023	37.29	38.11	37.29	37.70	9,779,230	+0.33(+0.88%)
Dec 15, 2023	37.18	37.48	36.72	37.37	10,601,114	+0.36(+0.97%)
Dec 14, 2023	36.98	37.27	36.53	37.01	13,037,197	+0.50(+1.37%)
Dec 13, 2023	36.11	36.88	35.90	36.51	11,778,728	+0.38(+1.05%)
Dec 12, 2023	35.06	36.37	35.05	36.13	12,000,888	+0.77(+2.18%)
Dec 11, 2023	35.67	35.92	35.17	35.36	9,795,560	+0.45(+1.29%)
Dec 08, 2023	34.56	35.36	34.33	34.91	14,879,580	+0.89(+2.62%)
Dec 07, 2023	33.49	34.04	33.37	34.02	6,243,124	+0.50(+1.49%)
Dec 06, 2023	34.09	34.44	33.49	33.52	7,299,599	-0.59(-1.73%)
Dec 05, 2023	34.45	34.67	33.94	34.11	7,717,978	-0.39(-1.13%)
Dec 04, 2023	33.97	34.63	33.92	34.50	13,239,788	-0.29(-0.83%)
Dec 01, 2023	34.17	35.03	33.95	34.79	12,507,298	+0.72(+2.11%)
Nov 30, 2023	34.05	34.85	33.66	34.07	18,346,098	+0.79(+2.37%)
Nov 29, 2023	32.76	33.29	32.69	33.28	11,221,379	+1.03(+3.19%)
Nov 28, 2023	31.93	32.46	31.82	32.25	7,182,320	+0.17(+0.53%)
Nov 27, 2023	31.90	32.75	31.90	32.08	10,429,954	+0.41(+1.29%)
Nov 24, 2023	31.69	31.84	31.48	31.67	1,956,283	-0.09(-0.28%)
Nov 22, 2023	31.86	31.96	31.45	31.76	4,699,764	+0.19(+0.60%)
Nov 21, 2023	31.91	31.96	31.12	31.57	8,893,936	-0.56(-1.74%)
Nov 20, 2023	31.47	32.45	31.45	32.13	7,856,972	+0.64(+2.03%)
Nov 17, 2023	31.26	31.63	30.96	31.49	10,713,454	+0.22(+0.70%)
Nov 16, 2023	31.45	31.59	31.19	31.27	10,475,422	-0.39(-1.23%)
Nov 15, 2023	32.28	32.30	31.38	31.66	10,214,697	-0.51(-1.59%)
Nov 14, 2023	31.85	32.52	31.85	32.17	11,661,141	+0.68(+2.16%)
Nov 13, 2023	31.02	31.61	30.95	31.49	12,174,349	+0.42(+1.35%)
Nov 10, 2023	30.72	31.07	30.33	31.07	12,501,809	-0.19(-0.61%)
Nov 09, 2023	31.57	31.87	30.95	31.26	9,244,117	-0.11(-0.35%)
Nov 08, 2023	30.72	31.62	30.65	31.37	7,879,308	+0.42(+1.36%)
Nov 07, 2023	30.90	31.36	30.65	30.95	13,473,398	+0.03(+0.10%)
Nov 06, 2023	31.05	31.14	30.32	30.92	9,928,374	-0.02(-0.06%)
Nov 03, 2023	30.95	31.36	30.50	30.94	14,262,659	+0.22(+0.72%)
Nov 02, 2023	30.48	31.24	30.32	30.72	15,996,503	+0.80(+2.67%)
Nov 01, 2023	29.93	30.16	28.92	29.92	22,541,268	+0.04(+0.13%)
Oct 31, 2023	29.44	29.99	27.92	29.88	64,663,268	+4.78(+19.04%)
Oct 30, 2023	24.68	25.30	24.46	25.10	23,826,888	+0.74(+3.04%)
Oct 27, 2023	24.27	24.59	24.13	24.36	7,904,049	+0.26(+1.08%)
Oct 26, 2023	24.97	25.05	23.59	24.10	18,218,468	-1.46(-5.71%)
Oct 25, 2023	26.50	26.54	25.25	25.56	9,653,344	-1.23(-4.59%)
Oct 24, 2023	27.00	27.38	26.61	26.79	6,353,227	+0.15(+0.56%)
Oct 23, 2023	26.64	26.89	26.01	26.64	10,893,659	+0.68(+2.62%)
Oct 20, 2023	25.88	26.38	25.61	25.96	10,218,465	-0.59(-2.22%)
Oct 19, 2023	26.89	27.36	26.46	26.55	7,106,382	-0.28(-1.04%)
Oct 18, 2023	27.54	27.65	26.70	26.83	7,705,163	-1.17(-4.18%)
Oct 17, 2023	27.67	28.26	27.43	28.00	8,100,704	+0.49(+1.78%)
Oct 16, 2023	26.54	27.66	26.41	27.51	5,984,210	+0.89(+3.34%)
Oct 13, 2023	27.64	27.72	26.60	26.62	8,575,406	-1.15(-4.14%)
Oct 12, 2023	28.48	28.54	27.64	27.77	7,831,758	-0.69(-2.42%)
Oct 11, 2023	28.57	28.76	28.34	28.46	5,286,564	-0.14(-0.49%)
Oct 10, 2023	28.62	29.04	28.44	28.60	9,347,195	+0.36(+1.27%)
Oct 09, 2023	28.00	28.72	27.83	28.24	8,004,127	+0.16(+0.57%)
Oct 06, 2023	26.76	28.24	26.68	28.08	12,467,413	+1.07(+3.96%)
Oct 05, 2023	26.70	27.02	26.47	27.01	8,621,574	+0.62(+2.35%)
Oct 04, 2023	25.99	26.48	25.78	26.39	6,729,094	+0.44(+1.70%)
Oct 03, 2023	26.80	27.09	25.73	25.95	7,644,690	-1.09(-4.03%)
Oct 02, 2023	26.95	27.46	26.91	27.04	5,669,826	+0.01(+0.04%)
Sep 29, 2023	26.70	27.10	26.70	27.03	9,242,273	+0.54(+2.04%)
Sep 28, 2023	25.91	26.52	25.82	26.49	7,392,742	+0.42(+1.61%)
Sep 27, 2023	25.90	26.46	25.90	26.07	7,148,117	+0.16(+0.62%)
Sep 26, 2023	26.07	26.43	25.87	25.91	7,570,978	-0.15(-0.58%)
Sep 25, 2023	26.53	26.20	25.97	26.06	7,108,669	-0.66(-2.47%)
Sep 22, 2023	26.72	27.02	26.53	26.72	9,917,738	+0.27(+1.02%)
Sep 21, 2023	26.99	27.33	26.07	26.45	11,017,596	-0.57(-2.11%)
Sep 20, 2023	27.90	28.31	26.82	27.02	40,012,904	+0.81(+3.09%)
Sep 19, 2023	25.18	26.88	24.38	26.21	33,544,176	+0.81(+3.19%)
Sep 18, 2023	25.75	25.85	25.20	25.40	10,258,984	-0.31(-1.21%)
Sep 15, 2023	25.99	26.08	25.38	25.71	11,111,409	-0.31(-1.19%)
Sep 14, 2023	26.51	26.81	25.83	26.02	11,884,092	-0.28(-1.06%)
Sep 13, 2023	27.72	27.72	26.27	26.30	12,220,322	-1.57(-5.63%)
Sep 12, 2023	27.73	28.12	27.53	27.87	5,622,920	-0.04(-0.14%)
Sep 11, 2023	27.56	28.05	27.40	27.91	5,220,115	+0.36(+1.31%)
Sep 08, 2023	28.08	28.47	27.53	27.55	4,846,497	-0.45(-1.61%)
Sep 07, 2023	27.40	28.14	27.25	28.00	5,949,396	+0.35(+1.27%)
Sep 06, 2023	28.53	28.53	27.34	27.65	10,831,702	-1.13(-3.93%)
Sep 05, 2023	27.50	28.90	27.45	28.78	11,037,572	+1.13(+4.09%)
Sep 01, 2023	27.82	28.06	27.62	27.65	4,603,793	+0.16(+0.58%)
Aug 31, 2023	27.33	28.17	27.30	27.49	10,222,446	+0.20(+0.73%)
Aug 30, 2023	27.45	27.45	26.82	27.29	6,835,671	-0.07(-0.26%)
Aug 29, 2023	27.06	27.58	26.89	27.36	7,772,053	+0.25(+0.92%)
Aug 28, 2023	27.06	27.50	27.00	27.11	5,953,069	+0.20(+0.74%)
Aug 25, 2023	26.85	27.04	26.32	26.91	6,922,557	+0.17(+0.64%)
Aug 24, 2023	27.50	27.60	26.63	26.74	6,050,059	-0.55(-2.02%)
Aug 23, 2023	27.01	27.49	26.85	27.29	6,431,648	+0.32(+1.19%)
Aug 22, 2023	27.19	27.45	26.82	26.97	7,845,889	-0.55(-2.00%)
Aug 21, 2023	27.06	27.71	26.81	27.52	11,393,758	+1.07(+4.05%)
Aug 18, 2023	26.07	26.57	25.79	26.45	9,199,107	-0.25(-0.94%)
Aug 17, 2023	26.42	27.51	26.32	26.70	16,556,413	+0.49(+1.87%)
Aug 16, 2023	25.37	26.59	25.22	26.21	15,966,995	+0.51(+1.98%)
Aug 15, 2023	25.89	26.04	25.53	25.70	4,873,996	-0.45(-1.72%)
Aug 14, 2023	25.61	26.94	25.48	26.15	7,524,062	+0.37(+1.44%)
Aug 11, 2023	25.55	25.91	25.38	25.78	5,798,516	-0.14(-0.54%)
Aug 10, 2023	26.41	26.79	25.91	25.92	7,638,355	-0.26(-0.99%)
Aug 09, 2023	26.82	26.82	26.06	26.18	7,873,506	-0.61(-2.28%)
Aug 08, 2023	26.80	26.86	26.11	26.79	8,689,801	-0.38(-1.40%)
Aug 07, 2023	26.60	27.43	26.57	27.17	8,828,260	+0.51(+1.91%)
Aug 04, 2023	27.25	27.53	26.59	26.66	10,170,920	-0.50(-1.84%)
Aug 03, 2023	27.71	28.57	27.02	27.16	15,379,757	-0.69(-2.48%)
Aug 02, 2023	28.44	29.10	27.12	27.85	24,194,700	-1.11(-3.83%)
Aug 01, 2023	28.60	29.00	28.11	28.96	24,430,780	-0.03(-0.10%)
Jul 31, 2023	28.52	29.32	28.52	28.99	11,094,419	+0.54(+1.90%)
Jul 28, 2023	27.22	28.48	27.08	28.45	10,045,998	+1.59(+5.92%)
Jul 27, 2023	28.34	28.48	26.70	26.86	9,967,099	-0.84(-3.03%)
Jul 26, 2023	27.18	27.83	26.75	27.70	8,646,084	+0.50(+1.84%)
Jul 25, 2023	27.75	27.86	27.11	27.20	11,807,447	-0.59(-2.12%)
Jul 24, 2023	28.00	28.14	27.33	27.79	8,299,606	-0.17(-0.61%)
Jul 21, 2023	28.62	28.81	27.84	27.96	9,471,195	-0.50(-1.76%)
Jul 20, 2023	29.38	29.49	28.39	28.46	8,861,513	-1.38(-4.62%)
Jul 19, 2023	30.44	30.71	29.61	29.84	10,086,557	-0.47(-1.55%)
Jul 18, 2023	30.75	30.86	29.59	30.31	18,450,208	+1.16(+3.98%)
Jul 17, 2023	29.14	29.42	28.93	29.15	9,825,756	+0.44(+1.53%)
Jul 14, 2023	28.59	28.97	28.56	28.71	4,554,701	+0.08(+0.28%)
Jul 13, 2023	28.77	29.09	28.55	28.63	10,043,470	-0.14(-0.49%)
Jul 12, 2023	28.88	29.05	28.21	28.77	7,512,677	+0.15(+0.52%)
Jul 11, 2023	27.65	28.88	27.60	28.62	9,418,107	+1.11(+4.03%)
Jul 10, 2023	27.38	27.54	27.10	27.51	5,387,476	+0.06(+0.22%)
Jul 07, 2023	27.49	28.00	27.32	27.45	7,216,850	+0.25(+0.92%)
Jul 06, 2023	27.90	28.06	27.16	27.20	9,209,608	-0.53(-1.91%)
Jul 05, 2023	26.96	27.82	26.30	27.73	12,989,709	+0.49(+1.80%)
Jul 03, 2023	27.32	27.53	26.97	27.24	4,772,973	-0.10(-0.37%)
Jun 30, 2023	27.65	27.95	27.30	27.34	9,820,922	-0.30(-1.09%)
Jun 29, 2023	28.08	28.09	27.34	27.64	9,220,801	-0.50(-1.78%)
Jun 28, 2023	27.32	28.35	27.32	28.14	16,005,902	+1.74(+6.59%)
Jun 27, 2023	25.99	26.60	25.67	26.40	9,141,809	+0.79(+3.08%)
Jun 26, 2023	25.92	26.59	25.59	25.61	11,834,312	-0.63(-2.40%)
Jun 23, 2023	25.95	26.72	25.90	26.24	20,318,268	+0.10(+0.38%)
Jun 22, 2023	24.79	26.16	24.59	26.14	14,880,698	+1.24(+4.98%)
Jun 21, 2023	25.12	25.29	24.55	24.90	9,485,244	-0.31(-1.23%)
Jun 20, 2023	25.31	25.49	24.76	25.21	11,464,566	-0.15(-0.59%)
Jun 16, 2023	24.91	25.44	24.74	25.36	12,968,221	+0.40(+1.60%)
Jun 15, 2023	24.10	25.36	24.10	24.96	8,598,984	+3.37(+15.61%)
May 08, 2023	20.98	21.82	20.88	21.59	10,435,262	+0.58(+2.76%)
May 05, 2023	20.94	21.10	20.75	21.01	13,314,265	+0.23(+1.11%)
May 04, 2023	20.80	21.27	20.60	20.78	13,022,101	-0.13(-0.62%)
May 03, 2023	21.35	21.50	20.89	20.91	18,094,008	-0.46(-2.15%)
May 02, 2023	21.82	21.96	21.04	21.37	17,012,144	-0.69(-3.13%)
May 01, 2023	23.04	23.08	21.81	22.06	19,457,672	-0.94(-4.09%)
Apr 28, 2023	24.50	24.50	22.10	23.00	63,316,276	-4.27(-15.66%)
Apr 27, 2023	27.65	27.80	26.65	27.27	20,838,156	+0.66(+2.48%)
Apr 26, 2023	27.81	27.96	26.41	26.61	10,768,803	-1.13(-4.07%)
Apr 25, 2023	27.47	27.96	27.40	27.74	11,993,112	+0.11(+0.40%)
Apr 24, 2023	27.41	27.81	27.18	27.63	7,548,639	+0.24(+0.88%)
Apr 21, 2023	27.43	27.58	27.14	27.39	8,431,786	-0.14(-0.51%)
Apr 20, 2023	27.58	28.36	27.46	27.53	9,033,779	-0.69(-2.45%)
Apr 19, 2023	27.83	28.44	27.61	28.22	7,238,167	+0.04(+0.14%)
Apr 18, 2023	28.83	28.95	28.18	28.18	8,140,219	-0.44(-1.54%)
Apr 17, 2023	28.40	28.65	28.10	28.62	5,566,773	+0.04(+0.14%)
Apr 14, 2023	28.39	28.67	28.04	28.58	6,780,154	+0.12(+0.42%)
Apr 13, 2023	28.02	28.65	28.02	28.46	7,260,868	+0.72(+2.60%)
Apr 12, 2023	28.40	28.57	27.62	27.74	8,407,820	-0.45(-1.60%)
Apr 11, 2023	28.00	28.41	27.66	28.19	6,975,788	+0.25(+0.89%)
Apr 10, 2023	27.92	28.04	27.59	27.94	6,063,114	-0.31(-1.10%)
Apr 06, 2023	27.37	28.45	27.21	28.25	9,221,241	+0.92(+3.37%)
Apr 05, 2023	27.79	28.04	27.12	27.33	9,259,302	-0.65(-2.32%)
Apr 04, 2023	27.95	28.19	27.59	27.98	11,446,099	+0.23(+0.83%)
Apr 03, 2023	27.87	27.94	27.33	27.75	9,501,938	+0.48(+1.76%)
Mar 31, 2023	26.60	27.33	26.53	27.27	6,176,254	+0.93(+3.53%)
Mar 30, 2023	26.70	26.87	26.25	26.34	9,921,950	-0.16(-0.60%)
Mar 29, 2023	27.03	27.05	26.32	26.50	10,139,245	-0.34(-1.27%)
Mar 28, 2023	27.93	28.04	26.79	26.84	10,493,588	-1.23(-4.38%)
Mar 27, 2023	28.84	29.27	27.77	28.07	16,378,551	+0.60(+2.18%)
Mar 24, 2023	27.54	27.77	27.22	27.47	5,594,384	-0.14(-0.51%)
Mar 23, 2023	27.91	28.52	27.22	27.61	8,997,456	+0.14(+0.51%)
Mar 22, 2023	27.50	28.21	27.32	27.47	10,408,125	-0.05(-0.18%)
Mar 21, 2023	27.00	27.84	26.93	27.52	9,634,517	+0.77(+2.88%)
Mar 20, 2023	25.85	26.77	25.78	26.75	7,916,994	+0.38(+1.44%)
Mar 17, 2023	26.50	26.83	26.14	26.37	10,014,364	-0.16(-0.60%)
Mar 16, 2023	25.13	26.59	25.02	26.53	12,337,064	+1.50(+5.99%)
Mar 15, 2023	24.49	25.04	24.13	25.03	10,561,755	+0.04(+0.16%)
Mar 14, 2023	24.37	25.25	24.37	24.99	15,223,663	+1.30(+5.49%)
Mar 13, 2023	23.79	24.18	22.95	23.69	11,187,172	-0.48(-1.99%)
Mar 10, 2023	24.60	24.67	23.64	24.17	10,817,642	-0.67(-2.70%)
Mar 09, 2023	25.75	26.10	24.78	24.84	9,637,836	-0.90(-3.50%)
Mar 08, 2023	26.31	26.31	25.57	25.74	11,870,685	-0.90(-3.38%)
Mar 07, 2023	26.72	27.46	26.59	26.64	8,845,658	-0.04(-0.15%)
Mar 06, 2023	26.54	27.55	26.47	26.68	9,787,213	+0.28(+1.06%)
Mar 03, 2023	25.50	26.65	25.28	26.40	16,674,425	+1.06(+4.18%)
Mar 02, 2023	24.57	25.36	24.46	25.34	15,633,319	+0.37(+1.48%)
Mar 01, 2023	25.08	25.19	24.59	24.97	9,516,335	-0.14(-0.56%)
Feb 28, 2023	24.94	25.47	24.94	25.11	15,186,882	+0.12(+0.48%)
Feb 27, 2023	25.22	25.58	24.80	24.99	8,178,656	-0.04(-0.16%)
Feb 24, 2023	24.96	25.28	24.78	25.03	10,971,248	-0.47(-1.84%)
Feb 23, 2023	25.25	25.61	24.77	25.50	11,427,959	+0.36(+1.43%)
Feb 22, 2023	24.56	25.41	24.56	25.14	12,050,533	+0.69(+2.82%)
Feb 21, 2023	24.00	24.63	23.80	24.45	10,426,599	+0.02(+0.08%)
Feb 17, 2023	24.57	24.79	24.02	24.43	9,744,782	-0.41(-1.65%)
Feb 16, 2023	25.00	25.35	24.81	24.84	9,714,359	-0.54(-2.13%)
Feb 15, 2023	24.64	25.40	24.56	25.38	13,318,680	+0.70(+2.84%)
Feb 14, 2023	24.43	25.06	24.17	24.68	10,353,885	-0.02(-0.08%)
Feb 13, 2023	25.00	25.27	24.56	24.70	12,568,987	-0.14(-0.56%)
Feb 10, 2023	24.50	25.10	24.32	24.84	13,156,794	+0.11(+0.44%)
Feb 09, 2023	26.08	26.29	24.63	24.73	15,101,165	-1.15(-4.44%)
Feb 08, 2023	26.22	26.27	25.45	25.88	16,488,891	-0.57(-2.16%)
Feb 07, 2023	27.69	27.98	25.85	26.45	40,381,616	-1.44(-5.16%)
Feb 06, 2023	27.13	28.09	27.08	27.89	28,905,592	+0.41(+1.49%)
Feb 03, 2023	28.22	28.88	27.29	27.48	13,679,048	-1.62(-5.57%)
Feb 02, 2023	28.07	29.17	28.07	29.10	27,282,040	+2.40(+8.99%)
Feb 01, 2023	26.31	26.74	25.30	26.70	15,493,658	+0.41(+1.56%)
Jan 31, 2023	26.00	26.45	25.86	26.29	10,998,146	+0.37(+1.43%)
Jan 30, 2023	26.20	26.48	25.78	25.92	8,350,690	-0.82(-3.07%)
Jan 27, 2023	26.27	27.18	26.13	26.74	9,296,030	+0.37(+1.40%)
Jan 26, 2023	26.45	26.97	25.75	26.37	9,102,984	+0.25(+0.96%)
Jan 25, 2023	25.50	26.32	25.18	26.12	8,426,680	+0.29(+1.12%)
Jan 24, 2023	27.65	27.65	25.62	25.83	11,465,415	-0.86(-3.22%)
Jan 23, 2023	26.59	26.91	25.55	26.69	12,126,381	+0.09(+0.34%)
Jan 20, 2023	26.35	27.47	26.19	26.60	12,187,900	-0.17(-0.64%)
Jan 19, 2023	25.65	26.98	25.58	26.77	10,745,005	+0.69(+2.65%)
Jan 18, 2023	26.83	26.98	25.98	26.08	9,003,272	-0.54(-2.03%)
Jan 17, 2023	26.63	27.05	26.19	26.62	7,986,757	-0.07(-0.26%)
Jan 13, 2023	26.00	26.80	25.94	26.69	9,334,521	+0.25(+0.95%)
Jan 12, 2023	26.63	26.89	25.86	26.44	10,897,943	-0.57(-2.11%)
Jan 11, 2023	26.00	27.19	25.89	27.01	15,118,176	+1.07(+4.12%)
Jan 10, 2023	24.60	25.99	24.53	25.94	8,141,258	+1.06(+4.26%)
Jan 09, 2023	24.84	25.42	24.75	24.88	8,139,904	+0.42(+1.72%)
Jan 06, 2023	23.68	24.54	23.26	24.46	7,352,428	+0.87(+3.69%)
Jan 05, 2023	23.66	23.77	23.09	23.59	7,895,623	-0.19(-0.80%)
Jan 04, 2023	23.16	23.80	22.70	23.78	9,643,188	+0.89(+3.89%)

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.

Pinterest Inc (NY: PINS )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Pinterest Inc (NY: PINS )

Historical Prices

Sections

Services

The Evening Leader