Skip to main content

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 (%)
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%)
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.