Indicators

Pinterest Inc (NY: PINS )

33.96 +1.32 (+4.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.94	20.13	18.92	19.50	26,201,700	-0.71(-3.51%)
Feb 27, 2020	19.74	20.71	19.27	20.21	17,665,536	-0.10(-0.49%)
Feb 26, 2020	20.96	21.44	19.76	20.31	15,995,703	-0.65(-3.10%)
Feb 25, 2020	21.72	22.09	20.70	20.96	14,649,491	-0.69(-3.19%)
Feb 24, 2020	21.24	21.98	21.07	21.65	12,416,591	-0.83(-3.69%)
Feb 21, 2020	23.34	23.44	22.30	22.48	12,324,800	-1.06(-4.50%)
Feb 20, 2020	23.88	24.39	23.18	23.54	11,326,573	-0.06(-0.25%)
Feb 19, 2020	22.81	23.86	22.64	23.60	13,831,454	+0.84(+3.69%)
Feb 18, 2020	23.20	23.69	22.66	22.76	11,172,885	-0.46(-1.98%)
Feb 14, 2020	23.00	23.79	22.98	23.22	16,939,800	-0.32(-1.36%)
Feb 13, 2020	23.73	24.17	23.50	23.54	17,252,256	-0.40(-1.67%)
Feb 12, 2020	24.33	24.37	23.70	23.94	15,302,600	-0.09(-0.37%)
Feb 11, 2020	24.41	24.93	23.85	24.03	18,312,042	-0.26(-1.07%)
Feb 10, 2020	24.64	25.18	24.01	24.29	31,910,996	-0.91(-3.61%)
Feb 07, 2020	26.99	27.25	25.19	25.20	60,547,700	+2.19(+9.52%)
Feb 06, 2020	22.19	23.30	21.91	23.01	28,899,472	+1.10(+5.02%)
Feb 05, 2020	22.70	22.70	21.54	21.91	12,411,521	-0.55(-2.45%)
Feb 04, 2020	22.51	22.90	22.44	22.46	11,206,753	+0.11(+0.49%)

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.