Skip to main content

Pinterest Inc (NY: PINS )

34.73 -0.15 (-0.42%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.17 26.38 24.76 25.14 23,773,538 -0.78(-3.01%)
Oct 30, 2019 25.73 25.99 25.03 25.92 7,009,870 +0.35(+1.37%)
Oct 29, 2019 26.10 26.69 25.06 25.57 10,707,071 -0.68(-2.59%)
Oct 28, 2019 26.14 26.30 25.73 26.25 7,056,783 +0.39(+1.51%)
Oct 25, 2019 25.75 26.48 25.65 25.86 6,505,100 +0.09(+0.35%)
Oct 24, 2019 25.82 26.03 25.24 25.77 5,167,176 +0.07(+0.27%)
Oct 23, 2019 25.76 26.30 25.44 25.70 7,109,627 -0.18(-0.70%)
Oct 22, 2019 26.40 27.00 25.78 25.88 8,634,987 -0.88(-3.29%)
Oct 21, 2019 25.83 26.95 25.61 26.76 15,285,717 +1.45(+5.73%)
Oct 18, 2019 26.04 26.20 24.89 25.31 9,740,600 -0.68(-2.62%)
Oct 17, 2019 25.55 26.52 25.48 25.99 12,204,024 +0.25(+0.97%)
Oct 16, 2019 25.00 25.95 24.81 25.74 15,223,120 +0.17(+0.66%)
Oct 15, 2019 25.41 25.60 24.27 25.57 43,322,392 -0.35(-1.35%)
Oct 14, 2019 26.32 26.85 25.82 25.92 6,302,902 -0.97(-3.61%)
Oct 11, 2019 26.00 27.51 25.98 26.89 6,925,400 +1.10(+4.27%)
Oct 10, 2019 25.59 26.30 25.36 25.79 3,098,033 +0.14(+0.55%)
Oct 09, 2019 25.98 25.98 25.48 25.65 2,444,200 +0.02(+0.08%)
Oct 08, 2019 26.04 26.04 25.30 25.63 3,279,493 -0.88(-3.32%)
Oct 07, 2019 27.29 27.46 26.33 26.51 3,525,712 -0.80(-2.93%)
Oct 04, 2019 27.66 28.04 26.88 27.31 4,246,400 -0.06(-0.22%)
Oct 03, 2019 26.43 27.69 25.77 27.37 4,343,814 +0.86(+3.24%)
Oct 02, 2019 25.95 26.88 25.53 26.51 3,825,742 +0.08(+0.30%)
Oct 01, 2019 26.56 26.99 26.25 26.43 3,220,885 -0.02(-0.08%)
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%)
Sep 03, 2019 33.93 34.67 33.23 33.81 2,284,536 -0.61(-1.77%)
Aug 30, 2019 34.76 35.00 33.64 34.42 1,534,200 -0.34(-0.98%)
Aug 29, 2019 34.36 35.15 34.15 34.76 2,352,140 +0.84(+2.48%)
Aug 28, 2019 33.30 34.18 33.01 33.92 2,232,743 +0.06(+0.18%)
Aug 27, 2019 35.54 36.14 33.28 33.86 4,534,942 -1.52(-4.30%)
Aug 26, 2019 34.88 35.38 34.46 35.38 2,532,042 +0.88(+2.55%)
Aug 23, 2019 34.93 36.25 34.00 34.50 5,008,400 -0.93(-2.62%)
Aug 22, 2019 36.68 36.83 35.02 35.43 6,011,828 -1.13(-3.09%)
Aug 21, 2019 35.13 36.75 35.13 36.56 8,903,661 +2.20(+6.40%)
Aug 20, 2019 33.26 35.05 32.85 34.36 4,897,646 +1.03(+3.09%)
Aug 19, 2019 32.88 34.18 32.58 33.33 3,402,858 +1.11(+3.45%)
Aug 16, 2019 32.63 32.77 32.00 32.22 2,534,000 +0.21(+0.66%)
Aug 15, 2019 33.07 33.20 31.53 32.01 4,176,774 -0.22(-0.68%)
Aug 14, 2019 33.39 33.88 32.14 32.23 3,893,031 -2.19(-6.36%)
Aug 13, 2019 33.46 34.84 33.40 34.42 3,782,171 +0.79(+2.35%)
Aug 12, 2019 33.47 36.10 32.93 33.63 8,608,787 +0.20(+0.60%)
Aug 09, 2019 33.30 34.10 32.81 33.43 2,641,600 +0.04(+0.12%)
Aug 08, 2019 32.10 33.62 31.67 33.39 3,782,604 +1.29(+4.02%)
Aug 07, 2019 32.25 32.68 31.52 32.10 3,775,916 -0.58(-1.77%)
Aug 06, 2019 34.12 34.43 32.01 32.68 6,058,189 -1.04(-3.08%)
Aug 05, 2019 32.90 33.75 32.15 33.72 9,979,000 +0.15(+0.45%)
Aug 02, 2019 32.53 35.21 32.28 33.57 39,770,700 +5.27(+18.62%)
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.