Indicators

Pinterest Inc (NY: PINS )

42.00 -0.65 (-1.52%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.37	26.66	25.14	26.45	8,069,294	-0.05(-0.19%)
Sep 27, 2019	27.35	27.45	25.87	26.50	4,574,300	-0.88(-3.21%)
Sep 26, 2019	27.19	27.73	27.15	27.38	2,682,092	+0.27(+1.00%)
Sep 25, 2019	27.07	27.55	26.75	27.11	3,036,823	+0.00(+0.00%)
Sep 24, 2019	28.76	28.79	26.74	27.11	6,693,302	-1.44(-5.04%)
Sep 23, 2019	29.97	30.09	28.34	28.55	5,444,500	-1.67(-5.53%)
Sep 20, 2019	30.23	30.73	29.60	30.22	6,900,500	+0.08(+0.27%)
Sep 19, 2019	29.50	30.55	29.02	30.14	5,242,178	+0.64(+2.17%)
Sep 18, 2019	30.00	30.00	28.71	29.50	4,868,740	-0.61(-2.03%)
Sep 17, 2019	29.00	30.27	28.68	30.11	6,236,491	+0.85(+2.90%)
Sep 16, 2019	28.65	29.83	28.62	29.26	2,042,666	+0.22(+0.76%)
Sep 13, 2019	29.66	30.05	28.80	29.04	2,943,000	-0.73(-2.45%)
Sep 12, 2019	30.20	30.37	29.12	29.77	4,322,350	+0.17(+0.57%)
Sep 11, 2019	29.00	29.76	28.53	29.60	4,361,368	+0.80(+2.78%)
Sep 10, 2019	27.58	29.13	27.35	28.80	6,358,225	+0.60(+2.13%)
Sep 09, 2019	30.46	30.50	27.59	28.20	10,036,752	-2.16(-7.11%)
Sep 06, 2019	31.34	31.48	30.00	30.36	4,555,700	-0.90(-2.88%)
Sep 05, 2019	32.95	33.18	30.80	31.26	6,064,774	-1.36(-4.17%)
Sep 04, 2019	34.27	34.40	32.33	32.62	3,553,935	-1.19(-3.52%)

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.