Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

44.04

-0.07

(-0.16%)

At close: 04:01PM EDT

44.04

0.00

(0.00%)

After hours:

08:00PM EDT

Time Period:

Jun 11, 2023 - Jun 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 10, 2024	43.83	44.17	43.38	44.04	44.04	7,083,700
Jun 07, 2024	42.60	44.20	42.31	44.11	44.11	13,467,300
Jun 06, 2024	41.15	42.75	41.08	42.73	42.73	12,395,700
Jun 05, 2024	40.99	41.32	40.78	41.21	41.21	4,959,300
Jun 04, 2024	41.29	41.51	40.62	40.68	40.68	5,375,200
Jun 03, 2024	41.83	41.91	40.92	41.20	41.20	8,479,600
May 31, 2024	41.41	41.54	40.79	41.49	41.49	8,329,100
May 30, 2024	41.94	42.02	41.19	41.38	41.38	5,308,500
May 29, 2024	41.02	42.46	41.02	42.12	42.12	7,212,700
May 28, 2024	41.40	41.83	41.24	41.50	41.50	7,815,000
May 24, 2024	41.40	41.92	41.25	41.44	41.44	4,334,800
May 23, 2024	41.66	41.89	41.06	41.30	41.30	5,820,000
May 22, 2024	41.46	41.60	41.16	41.38	41.38	6,265,600
May 21, 2024	42.50	42.57	41.22	41.51	41.51	8,514,900
May 20, 2024	42.84	43.12	42.51	42.64	42.64	7,025,300
May 17, 2024	42.88	42.97	42.54	42.78	42.78	4,947,500
May 16, 2024	42.44	43.12	42.10	42.77	42.77	13,159,600
May 15, 2024	42.22	42.54	41.62	42.44	42.44	9,527,100
May 14, 2024	42.09	42.27	41.52	42.02	42.02	11,569,000
May 13, 2024	42.10	42.41	41.65	41.85	41.85	13,138,900
May 10, 2024	42.70	42.95	41.99	42.00	42.00	9,970,300
May 09, 2024	42.71	42.85	42.15	42.65	42.65	6,100,700
May 08, 2024	41.75	42.80	41.60	42.64	42.64	12,264,300
May 07, 2024	41.27	42.09	41.05	41.90	41.90	10,848,700
May 06, 2024	40.58	41.39	40.12	41.38	41.38	13,999,800
May 03, 2024	40.68	41.14	40.16	40.41	40.41	9,685,500
May 02, 2024	40.83	41.10	39.54	40.50	40.50	21,236,400
May 01, 2024	39.44	40.98	37.91	40.48	40.48	45,430,600
Apr 30, 2024	33.78	34.26	33.37	33.45	33.45	16,906,700
Apr 29, 2024	33.82	34.38	33.44	33.78	33.78	6,392,300
Apr 26, 2024	34.32	34.35	33.47	33.96	33.96	12,886,100
Apr 25, 2024	31.07	33.05	30.56	32.64	32.64	17,110,600
Apr 24, 2024	32.82	33.54	32.65	32.85	32.85	8,540,500
Apr 23, 2024	32.96	33.36	32.76	33.02	33.02	5,338,800
Apr 22, 2024	32.84	32.93	32.13	32.73	32.73	5,586,200
Apr 19, 2024	32.70	33.01	32.26	32.40	32.40	8,174,800
Apr 18, 2024	32.61	33.19	32.61	32.91	32.91	5,194,900
Apr 17, 2024	32.79	33.19	32.63	32.77	32.77	6,895,200
Apr 16, 2024	32.54	32.89	32.13	32.70	32.70	4,706,200
Apr 15, 2024	33.62	33.73	32.31	32.58	32.58	6,877,700
Apr 12, 2024	33.77	33.96	33.13	33.54	33.54	6,076,700
Apr 11, 2024	34.06	34.25	33.59	34.02	34.02	6,489,100
Apr 10, 2024	34.10	34.35	33.32	33.50	33.50	8,927,400
Apr 09, 2024	33.96	34.73	33.56	34.66	34.66	7,313,000
Apr 08, 2024	34.34	34.39	33.93	33.98	33.98	4,531,800
Apr 05, 2024	34.50	34.80	34.15	34.28	34.28	5,939,100
Apr 04, 2024	35.28	35.89	34.47	34.67	34.67	6,068,700
Apr 03, 2024	35.01	35.53	34.67	35.28	35.28	6,567,400
Apr 02, 2024	34.79	35.19	34.25	35.13	35.13	5,395,100
Apr 01, 2024	34.54	35.46	34.54	35.32	35.32	7,484,000
Mar 28, 2024	34.79	35.07	34.58	34.67	34.67	4,276,600
Mar 27, 2024	35.81	36.14	34.63	34.88	34.88	7,639,600
Mar 26, 2024	36.73	37.27	35.44	35.51	35.51	16,769,300
Mar 25, 2024	33.60	35.35	33.52	34.97	34.97	11,716,800
Mar 22, 2024	34.32	34.49	33.76	33.89	33.89	6,696,600
Mar 21, 2024	34.53	34.98	34.07	34.33	34.33	7,303,900
Mar 20, 2024	34.09	34.49	33.88	34.29	34.29	6,118,800
Mar 19, 2024	33.78	34.01	33.53	33.89	33.89	9,505,600
Mar 18, 2024	34.38	34.42	33.71	33.98	33.98	5,512,800
Mar 15, 2024	34.00	34.30	33.60	34.19	34.19	8,243,400
Mar 14, 2024	34.56	34.61	33.63	34.07	34.07	8,190,700
Mar 13, 2024	34.68	35.26	34.47	34.60	34.60	6,690,000
Mar 12, 2024	34.41	35.07	34.10	34.87	34.87	7,107,400
Mar 11, 2024	34.80	34.80	33.88	34.34	34.34	11,869,300
Mar 08, 2024	35.70	36.47	34.87	34.90	34.90	8,648,900
Mar 07, 2024	34.82	35.54	34.74	35.52	35.52	12,045,200
Mar 06, 2024	35.98	36.30	34.33	34.62	34.62	14,650,500
Mar 05, 2024	35.90	36.10	35.13	35.69	35.69	7,915,600
Mar 04, 2024	36.16	36.42	35.20	36.40	36.40	9,171,300
Mar 01, 2024	36.65	37.09	36.27	36.40	36.40	7,323,900
Feb 29, 2024	36.36	36.73	36.08	36.70	36.70	6,347,000
Feb 28, 2024	35.90	36.48	35.76	36.12	36.12	5,672,800
Feb 27, 2024	35.44	36.24	35.29	36.08	36.08	8,602,900
Feb 26, 2024	35.90	36.03	35.37	35.39	35.39	7,513,100
Feb 23, 2024	36.09	36.25	35.15	35.86	35.86	7,596,500
Feb 22, 2024	36.12	36.20	35.42	35.99	35.99	11,462,300
Feb 21, 2024	34.81	35.49	34.72	35.44	35.44	7,047,200
Feb 20, 2024	34.93	35.17	34.50	35.11	35.11	7,456,500
Feb 16, 2024	36.12	36.25	35.15	35.28	35.28	8,715,300
Feb 15, 2024	35.66	36.71	35.58	36.58	36.58	10,045,700
Feb 14, 2024	35.92	36.15	35.20	35.82	35.82	8,635,600
Feb 13, 2024	34.97	36.04	34.49	35.71	35.71	13,244,500
Feb 12, 2024	37.00	37.05	35.30	35.51	35.51	20,496,200
Feb 09, 2024	37.20	37.57	35.03	36.87	36.87	42,756,000
Feb 08, 2024	40.91	41.27	40.15	40.72	40.72	34,912,100
Feb 07, 2024	39.99	41.11	39.53	40.83	40.83	15,280,000
Feb 06, 2024	41.15	41.60	40.54	41.05	41.05	15,359,300
Feb 05, 2024	39.95	40.95	38.74	39.67	39.67	12,389,200
Feb 02, 2024	39.08	39.92	37.80	39.75	39.75	16,207,200
Feb 01, 2024	37.57	38.10	37.16	37.58	37.58	10,002,600
Jan 31, 2024	37.72	38.32	37.26	37.47	37.47	10,564,100
Jan 30, 2024	38.99	39.59	38.46	38.64	38.64	11,972,500
Jan 29, 2024	37.99	39.20	37.93	39.17	39.17	15,755,500
Jan 26, 2024	38.10	38.63	37.36	37.70	37.70	14,793,400
Jan 25, 2024	36.81	37.31	36.49	36.99	36.99	7,459,300
Jan 24, 2024	37.30	37.45	36.11	36.52	36.52	9,419,100
Jan 23, 2024	37.42	37.58	36.60	36.96	36.96	14,821,700
Jan 22, 2024	37.36	37.73	36.90	37.16	37.16	5,856,100
Jan 19, 2024	37.23	37.38	37.01	37.10	37.10	4,924,000
Jan 18, 2024	37.54	37.90	36.65	37.09	37.09	6,766,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.79+13.80(+0.26%)

DOW38,868.04+69.05(+0.18%)

CAD/USD0.7265-0.0005(-0.07%)

CRUDE OIL77.83+0.09(+0.12%)

Bitcoin CAD92,991.04-2,518.98(-2.64%)

Pinterest, Inc. (PINS)

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.79
+13.80(+0.26%)

DOW
38,868.04
+69.05(+0.18%)

CAD/USD
0.7265
-0.0005(-0.07%)

CRUDE OIL
77.83
+0.09(+0.12%)

Bitcoin CAD
92,991.04
-2,518.98(-2.64%)