Skip to main content

Pinterest Inc (NY: PINS )

34.67 -0.21 (-0.60%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,557,163 +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 24,437,704 -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 8,646,082 +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 29.48 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 18,450,220 +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%)
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.