Indicators

Pinterest Inc (NY: PINS )

42.00 -0.65 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.66	19.73	19.38	19.48	2,966,100	-0.33(-1.67%)
Nov 27, 2019	19.66	19.91	19.40	19.81	5,693,500	+0.32(+1.64%)
Nov 26, 2019	19.00	19.75	18.87	19.49	18,178,996	+0.54(+2.85%)
Nov 25, 2019	18.65	19.29	18.64	18.95	8,870,574	+0.30(+1.61%)
Nov 22, 2019	19.09	19.16	18.38	18.65	14,809,500	-0.42(-2.20%)
Nov 21, 2019	19.30	19.51	19.07	19.07	5,867,523	-0.33(-1.70%)
Nov 20, 2019	19.68	19.83	19.32	19.40	6,084,816	-0.28(-1.42%)
Nov 19, 2019	19.50	20.05	19.36	19.68	6,868,817	+0.18(+0.92%)
Nov 18, 2019	19.50	19.66	19.32	19.50	7,985,500	-0.04(-0.20%)
Nov 15, 2019	19.72	20.06	19.53	19.54	8,484,600	-0.06(-0.31%)
Nov 14, 2019	20.16	20.16	19.58	19.60	6,304,115	-0.60(-2.97%)
Nov 13, 2019	20.38	20.40	20.04	20.20	7,080,336	-0.32(-1.56%)
Nov 12, 2019	20.41	20.90	20.16	20.52	7,495,886	+0.12(+0.59%)
Nov 11, 2019	20.09	20.52	19.90	20.40	9,981,280	+0.34(+1.69%)
Nov 08, 2019	19.95	20.20	19.86	20.06	8,681,900	+0.07(+0.35%)
Nov 07, 2019	20.10	20.20	19.60	19.99	11,208,704	-0.05(-0.25%)
Nov 06, 2019	20.35	20.65	19.98	20.04	11,770,691	-0.43(-2.10%)
Nov 05, 2019	20.50	20.78	20.30	20.47	13,270,127	-0.11(-0.53%)
Nov 04, 2019	20.66	21.10	20.23	20.58	21,906,452	-0.28(-1.34%)

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.