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 (%)
Jul 31, 2020 33.56 34.50 31.00 34.29 111,863,696 +9.10(+36.13%)
Jul 30, 2020 24.59 25.37 24.41 25.19 16,221,044 +0.24(+0.96%)
Jul 29, 2020 24.33 25.16 24.24 24.95 9,550,387 +0.95(+3.96%)
Jul 28, 2020 24.16 24.46 23.88 24.00 5,295,071 -0.27(-1.11%)
Jul 27, 2020 24.48 24.59 23.84 24.27 6,879,864 -0.27(-1.10%)
Jul 24, 2020 24.22 24.69 23.56 24.54 9,096,100 -0.10(-0.41%)
Jul 23, 2020 25.26 25.42 24.28 24.64 9,938,827 -0.75(-2.95%)
Jul 22, 2020 25.40 25.66 24.75 25.39 11,743,753 -0.33(-1.28%)
Jul 21, 2020 26.50 26.52 25.47 25.72 10,471,588 -0.36(-1.38%)
Jul 20, 2020 24.98 26.15 24.85 26.08 8,064,912 +1.15(+4.61%)
Jul 17, 2020 24.93 25.01 24.41 24.93 7,537,500 +0.28(+1.14%)
Jul 16, 2020 24.39 24.74 24.01 24.65 8,755,878 +0.03(+0.12%)
Jul 15, 2020 25.12 25.70 24.18 24.62 10,919,828 -0.12(-0.49%)
Jul 14, 2020 24.64 25.01 23.76 24.74 14,919,906 -0.03(-0.12%)
Jul 13, 2020 27.07 27.22 24.72 24.77 11,552,629 -1.79(-6.74%)
Jul 10, 2020 27.32 27.35 26.09 26.56 12,810,501 -0.86(-3.14%)
Jul 09, 2020 27.32 27.83 26.77 27.42 13,990,036 +0.42(+1.56%)
Jul 08, 2020 26.13 27.00 25.95 27.00 16,263,506 +1.15(+4.45%)
Jul 07, 2020 25.58 26.30 25.34 25.85 12,014,747 +0.03(+0.12%)
Jul 06, 2020 24.56 26.07 24.31 25.82 21,916,508 +1.71(+7.09%)
Jul 02, 2020 23.95 24.55 23.78 24.11 18,224,200 +0.83(+3.57%)
Jul 01, 2020 22.53 23.60 22.46 23.28 15,589,250 +1.11(+5.01%)
Jun 30, 2020 22.09 22.27 21.46 22.17 8,234,047 +0.13(+0.59%)
Jun 29, 2020 21.20 22.09 20.07 22.04 14,327,514 +0.43(+1.99%)
Jun 26, 2020 22.69 23.74 21.25 21.61 45,955,800 -0.97(-4.30%)
Jun 25, 2020 22.94 23.49 22.36 22.58 12,021,699 -0.59(-2.55%)
Jun 24, 2020 23.82 24.17 22.35 23.17 12,026,961 -0.90(-3.74%)
Jun 23, 2020 24.01 24.33 23.57 24.07 14,315,842 +0.12(+0.50%)
Jun 22, 2020 23.33 24.17 23.26 23.95 14,618,105 +0.74(+3.19%)
Jun 19, 2020 23.37 24.35 23.20 23.21 20,789,200 +0.15(+0.65%)
Jun 18, 2020 22.23 23.32 22.22 23.06 18,071,414 +0.66(+2.95%)
Jun 17, 2020 22.20 22.58 21.38 22.40 15,641,391 +0.20(+0.90%)
Jun 16, 2020 22.00 22.27 21.32 22.20 8,340,719 +1.05(+4.96%)
Jun 15, 2020 20.15 21.31 20.07 21.15 11,302,580 +0.26(+1.24%)
Jun 12, 2020 21.00 21.30 20.35 20.89 10,025,100 +0.63(+3.11%)
Jun 11, 2020 20.91 21.53 20.24 20.26 12,341,549 -2.15(-9.59%)
Jun 10, 2020 21.90 22.53 21.40 22.41 11,993,893 +0.37(+1.68%)
Jun 09, 2020 21.75 22.73 21.71 22.04 9,601,345 -0.15(-0.68%)
Jun 08, 2020 22.35 22.56 21.53 22.19 19,719,072 +0.06(+0.27%)
Jun 05, 2020 21.60 22.70 21.11 22.13 12,161,100 +0.93(+4.39%)
Jun 04, 2020 21.40 22.18 20.95 21.20 12,883,501 -0.24(-1.12%)
Jun 03, 2020 20.73 21.64 20.53 21.44 9,416,186 +0.93(+4.53%)
Jun 02, 2020 20.53 20.89 19.91 20.51 12,043,156 +0.08(+0.39%)
Jun 01, 2020 20.15 20.55 20.05 20.43 7,962,282 +0.14(+0.69%)
May 29, 2020 19.75 20.32 19.68 20.29 12,661,100 +0.49(+2.47%)
May 28, 2020 19.28 20.23 18.95 19.80 13,936,383 +0.69(+3.61%)
May 27, 2020 19.50 19.51 18.25 19.11 12,342,616 -0.39(-2.00%)
May 26, 2020 19.20 19.68 19.04 19.50 13,176,947 +0.90(+4.84%)
May 22, 2020 18.82 18.88 18.13 18.60 7,853,500 -0.09(-0.48%)
May 21, 2020 19.00 19.19 18.31 18.69 8,302,641 -0.20(-1.06%)
May 20, 2020 19.00 19.31 18.30 18.89 12,817,664 +0.23(+1.23%)
May 19, 2020 18.64 19.44 18.04 18.66 19,233,012 +0.14(+0.76%)
May 18, 2020 18.90 18.93 18.30 18.52 10,650,424 +0.28(+1.54%)
May 15, 2020 16.87 18.28 16.58 18.24 12,741,900 +1.18(+6.92%)
May 14, 2020 16.48 17.09 15.82 17.06 11,323,840 +0.45(+2.71%)
May 13, 2020 17.82 18.09 16.54 16.61 18,280,588 -1.15(-6.48%)
May 12, 2020 18.92 18.97 17.74 17.76 16,655,332 -0.85(-4.57%)
May 11, 2020 19.07 19.32 18.57 18.61 16,362,065 -1.18(-5.96%)
May 08, 2020 19.00 19.86 18.81 19.79 16,236,300 +1.09(+5.83%)
May 07, 2020 17.99 18.98 17.90 18.70 20,300,724 +0.98(+5.53%)
May 06, 2020 17.64 18.62 17.20 17.72 39,634,904 -3.09(-14.85%)
May 05, 2020 21.60 22.08 20.66 20.81 27,694,148 -0.62(-2.89%)
May 04, 2020 19.51 21.49 19.21 21.43 11,757,275 +1.68(+8.51%)
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.