Indicators

Pinterest Inc (NY: PINS )

29.18 -4.75 (-14.00%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	70.25	70.63	65.75	70.02	15,034,452	+0.30(+0.43%)
Nov 27, 2020	68.12	70.11	66.89	69.72	8,459,200	+2.30(+3.41%)
Nov 25, 2020	64.26	67.74	64.10	67.42	10,654,900	+3.39(+5.29%)
Nov 24, 2020	65.88	65.88	62.43	64.03	13,571,627	-1.76(-2.68%)
Nov 23, 2020	67.60	68.10	63.63	65.79	12,931,936	-1.06(-1.59%)
Nov 20, 2020	66.50	67.60	66.15	66.85	7,789,600	+0.90(+1.36%)
Nov 19, 2020	64.97	67.19	64.79	65.95	10,857,501	+1.50(+2.33%)
Nov 18, 2020	63.40	65.28	62.70	64.45	9,867,482	+1.10(+1.74%)
Nov 17, 2020	62.47	64.12	61.81	63.35	9,223,677	+0.73(+1.17%)
Nov 16, 2020	61.48	62.65	59.12	62.62	11,588,637	+0.30(+0.48%)
Nov 13, 2020	61.19	62.63	60.08	62.32	11,999,499	+2.06(+3.42%)
Nov 12, 2020	59.26	60.93	58.53	60.26	12,936,837	+0.71(+1.19%)
Nov 11, 2020	56.40	59.99	56.35	59.55	15,962,232	+3.88(+6.97%)
Nov 10, 2020	57.00	57.15	52.06	55.67	22,927,896	-2.08(-3.60%)
Nov 09, 2020	60.92	61.75	57.38	57.75	19,604,656	-6.99(-10.80%)
Nov 06, 2020	63.32	65.47	62.05	64.74	12,283,900	+1.27(+2.00%)
Nov 05, 2020	62.80	63.73	61.51	63.47	15,642,874	+2.02(+3.29%)
Nov 04, 2020	60.08	61.92	59.33	61.45	21,579,064	+1.87(+3.14%)
Nov 03, 2020	58.71	59.94	57.77	59.58	20,755,196	+1.20(+2.06%)

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.