Indicators

Pinterest Inc (NY: PINS )

42.78 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.75	65.85	64.46	65.30	9,627,842	+1.00(+1.56%)
May 27, 2021	63.00	64.70	62.06	64.30	9,375,773	+1.36(+2.16%)
May 26, 2021	62.22	63.46	60.84	62.94	12,481,583	-0.82(-1.29%)
May 25, 2021	63.13	64.52	62.75	63.76	8,822,836	+0.85(+1.35%)
May 24, 2021	61.26	63.52	60.77	62.91	7,439,224	+2.05(+3.37%)
May 21, 2021	61.42	61.98	60.48	60.86	8,880,354	-0.48(-0.78%)
May 20, 2021	58.72	61.83	58.72	61.34	13,619,807	+2.71(+4.62%)
May 19, 2021	56.63	58.70	56.13	58.63	7,099,368	+0.35(+0.60%)
May 18, 2021	58.94	60.08	58.16	58.28	7,763,976	+0.18(+0.31%)
May 17, 2021	57.50	58.13	56.34	58.10	7,422,858	+0.05(+0.09%)
May 14, 2021	55.85	58.30	55.58	58.05	9,818,643	+2.60(+4.69%)
May 13, 2021	57.73	57.80	53.94	55.45	13,908,508	-1.67(-2.92%)
May 12, 2021	58.36	59.41	55.34	57.12	15,594,642	-2.59(-4.34%)
May 11, 2021	55.86	60.34	55.60	59.71	16,671,424	+1.35(+2.31%)
May 10, 2021	58.51	60.14	57.19	58.36	17,867,864	-1.50(-2.51%)
May 07, 2021	60.10	61.33	58.91	59.86	15,522,427	+0.64(+1.08%)
May 06, 2021	61.04	61.08	57.05	59.22	25,698,068	-2.61(-4.22%)
May 05, 2021	62.54	63.09	61.25	61.83	13,432,716	-0.47(-0.75%)
May 04, 2021	62.93	63.22	59.85	62.30	21,652,280	-1.41(-2.21%)

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.