Indicators

Pinterest Inc (NY: PINS )

40.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.75	20.32	19.68	20.29	12,661,100	+0.49(+2.47%)
May 28, 2020	19.28	20.23	18.95	19.80	13,936,383	+0.69(+3.61%)
May 27, 2020	19.50	19.51	18.25	19.11	12,342,616	-0.39(-2.00%)
May 26, 2020	19.20	19.68	19.04	19.50	13,176,947	+0.90(+4.84%)
May 22, 2020	18.82	18.88	18.13	18.60	7,853,500	-0.09(-0.48%)
May 21, 2020	19.00	19.19	18.31	18.69	8,302,641	-0.20(-1.06%)
May 20, 2020	19.00	19.31	18.30	18.89	12,817,664	+0.23(+1.23%)
May 19, 2020	18.64	19.44	18.04	18.66	19,233,012	+0.14(+0.76%)
May 18, 2020	18.90	18.93	18.30	18.52	10,650,424	+0.28(+1.54%)
May 15, 2020	16.87	18.28	16.58	18.24	12,741,900	+1.18(+6.92%)
May 14, 2020	16.48	17.09	15.82	17.06	11,323,840	+0.45(+2.71%)
May 13, 2020	17.82	18.09	16.54	16.61	18,280,588	-1.15(-6.48%)
May 12, 2020	18.92	18.97	17.74	17.76	16,655,332	-0.85(-4.57%)
May 11, 2020	19.07	19.32	18.57	18.61	16,362,065	-1.18(-5.96%)
May 08, 2020	19.00	19.86	18.81	19.79	16,236,300	+1.09(+5.83%)
May 07, 2020	17.99	18.98	17.90	18.70	20,300,724	+0.98(+5.53%)
May 06, 2020	17.64	18.62	17.20	17.72	39,634,904	-3.09(-14.85%)
May 05, 2020	21.60	22.08	20.66	20.81	27,694,148	-0.62(-2.89%)
May 04, 2020	19.51	21.49	19.21	21.43	11,757,275	+1.68(+8.51%)

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.