Skip to main content

Pinterest Inc (NY: PINS )

34.76 -0.12 (-0.34%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 03, 2020 22.06 22.48 22.00 22.35 7,270,732 +0.32(+1.45%)
Jan 31, 2020 22.37 22.39 21.56 22.03 9,302,500 -0.17(-0.77%)
Jan 30, 2020 22.14 22.43 21.56 22.20 11,551,743 -0.42(-1.86%)
Jan 29, 2020 22.37 22.87 22.27 22.62 7,430,310 +0.44(+1.98%)
Jan 28, 2020 21.91 22.29 21.87 22.18 6,823,857 +0.35(+1.60%)
Jan 27, 2020 21.26 21.86 20.77 21.83 14,570,303 -0.61(-2.72%)
Jan 24, 2020 22.83 23.18 22.18 22.44 11,306,500 -0.17(-0.75%)
Jan 23, 2020 22.57 23.05 22.12 22.61 12,872,348 +0.19(+0.85%)
Jan 22, 2020 22.52 22.93 22.28 22.42 11,113,006 +0.12(+0.54%)
Jan 21, 2020 23.02 23.06 21.93 22.30 16,676,234 -0.70(-3.04%)
Jan 17, 2020 24.02 24.05 22.82 23.00 28,318,700 +0.05(+0.22%)
Jan 16, 2020 22.24 23.00 22.06 22.95 18,979,540 +1.19(+5.47%)
Jan 15, 2020 22.27 22.95 21.62 21.76 31,875,952 +0.04(+0.18%)
Jan 14, 2020 20.13 22.17 20.05 21.72 35,318,160 +2.10(+10.70%)
Jan 13, 2020 19.95 20.00 19.41 19.62 8,046,096 -0.16(-0.81%)
Jan 10, 2020 19.65 20.15 19.52 19.78 7,784,000 +0.15(+0.76%)
Jan 09, 2020 20.10 20.30 19.51 19.63 12,930,289 -0.09(-0.46%)
Jan 08, 2020 19.25 19.98 19.11 19.72 7,372,981 +0.46(+2.39%)
Jan 07, 2020 18.88 19.42 18.76 19.26 7,475,282 +0.35(+1.85%)
Jan 06, 2020 18.27 19.35 18.22 18.91 7,978,934 +0.55(+3.00%)
Jan 03, 2020 18.60 18.71 18.25 18.36 5,205,900 -0.44(-2.34%)
Jan 02, 2020 18.80 19.10 18.57 18.80 6,334,613 +0.16(+0.86%)
Dec 31, 2019 18.03 18.77 18.03 18.64 5,920,200 +0.53(+2.93%)
Dec 30, 2019 18.50 18.68 18.04 18.11 5,479,938 -0.38(-2.06%)
Dec 27, 2019 18.37 18.78 18.19 18.49 5,026,100 +0.19(+1.04%)
Dec 26, 2019 18.50 18.67 18.23 18.30 3,844,270 -0.18(-0.97%)
Dec 24, 2019 18.35 18.58 18.21 18.48 2,014,300 +0.09(+0.49%)
Dec 23, 2019 19.05 19.13 18.32 18.39 9,231,423 -0.59(-3.11%)
Dec 20, 2019 19.30 19.48 18.90 18.98 17,460,000 -0.11(-0.58%)
Dec 19, 2019 18.53 19.40 18.42 19.09 11,645,379 +0.57(+3.08%)
Dec 18, 2019 18.31 18.79 18.22 18.52 9,483,150 +0.31(+1.70%)
Dec 17, 2019 18.35 18.72 17.97 18.21 10,984,189 +0.00(+0.00%)
Dec 16, 2019 17.50 18.41 17.42 18.21 12,514,992 +0.76(+4.36%)
Dec 13, 2019 17.75 17.98 17.39 17.45 7,978,500 -0.31(-1.75%)
Dec 12, 2019 18.12 18.18 17.64 17.76 8,842,433 -0.44(-2.42%)
Dec 11, 2019 17.89 18.26 17.88 18.20 5,817,968 +0.21(+1.17%)
Dec 10, 2019 18.21 18.25 17.65 17.99 8,828,038 -0.22(-1.21%)
Dec 09, 2019 18.76 19.04 18.21 18.21 8,040,737 -0.55(-2.93%)
Dec 06, 2019 18.48 18.80 18.29 18.76 4,907,200 +0.32(+1.74%)
Dec 05, 2019 18.37 18.60 18.15 18.44 5,894,304 +0.07(+0.38%)
Dec 04, 2019 18.57 18.65 18.24 18.37 8,849,946 -0.06(-0.33%)
Dec 03, 2019 18.47 18.79 18.41 18.43 8,118,522 -0.37(-1.97%)
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.