Canada Markets open in 5 hrs 54 mins

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.92-0.82 (-3.07%)
At close: 04:01PM EST
26.07 +0.15 (+0.58%)
After hours: 07:58PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202326.2026.4825.7825.9225.928,328,500
Jan 27, 202326.2727.1826.1326.7426.749,292,700
Jan 26, 202326.4526.9725.7526.3726.379,105,700
Jan 25, 202325.5026.3225.1826.1226.128,433,200
Jan 24, 202327.6527.6525.6225.8325.8311,485,000
Jan 23, 202326.5926.9225.5526.6926.6912,131,200
Jan 20, 202326.3527.4726.1926.6026.6012,184,700
Jan 19, 202325.6526.9825.5826.7726.7710,749,300
Jan 18, 202326.8326.9825.9826.0826.089,004,000
Jan 17, 202326.6327.0526.1926.6226.627,988,700
Jan 13, 202326.0026.8025.9426.6926.699,331,400
Jan 12, 202326.6326.8925.8626.4426.4410,908,900
Jan 11, 202326.0027.1925.8927.0127.0115,142,300
Jan 10, 202324.6025.9924.5325.9425.948,149,500
Jan 09, 202324.8425.4224.7524.8824.888,141,100
Jan 06, 202323.6824.5423.2624.4624.467,352,100
Jan 05, 202323.6623.7723.0923.5923.597,898,900
Jan 04, 202323.1623.8022.7023.7823.789,648,300
Jan 03, 202325.2325.2322.5622.8922.8918,701,700
Dec 30, 202223.2924.2923.2724.2824.286,049,700
Dec 29, 202223.1323.8822.9123.8223.826,481,000
Dec 28, 202223.2323.5222.7922.8622.867,859,800
Dec 27, 202224.2024.2623.4123.4323.437,382,000
Dec 23, 202224.5224.9224.3024.5324.535,994,700
Dec 22, 202224.5624.9224.0824.7224.7211,424,100
Dec 21, 202224.5125.3924.1425.1425.1410,472,500
Dec 20, 202223.9124.7023.7224.4424.447,141,600
Dec 19, 202224.7524.9224.1324.1724.177,662,100
Dec 16, 202225.0025.3924.5024.8024.809,571,100
Dec 15, 202225.4825.7324.8025.1625.1612,106,300
Dec 14, 202226.3426.8926.0326.2226.2215,514,800
Dec 13, 202225.2926.7925.0426.4226.4237,870,100
Dec 12, 202223.1523.8622.9323.6123.6111,768,700
Dec 09, 202222.5723.6122.3723.1623.168,244,200
Dec 08, 202222.9523.3822.5122.6222.6210,425,100
Dec 07, 202222.9122.9722.0822.6822.6810,648,400
Dec 06, 202224.0124.1222.6122.7222.7211,653,200
Dec 05, 202224.6524.8223.7623.9323.938,640,600
Dec 02, 202225.0025.5224.7124.8624.869,904,500
Dec 01, 202225.1125.7024.5225.5825.589,400,100
Nov 30, 202223.9725.4323.7025.4225.4210,746,800
Nov 29, 202224.5024.7923.9924.0024.005,955,500
Nov 28, 202224.6524.9624.2324.3624.366,960,500
Nov 25, 202224.8325.1924.7224.9924.992,752,800
Nov 23, 202224.5425.2424.4625.0325.035,773,200
Nov 22, 202223.6824.5123.3824.5024.509,606,600
Nov 21, 202224.0124.3623.4823.8023.807,913,400
Nov 18, 202225.0225.1023.8424.3824.387,980,200
Nov 17, 202224.6324.8124.0524.5224.529,101,000
Nov 16, 202225.6225.8924.6325.3625.3625,308,400
Nov 15, 202225.1926.3725.1426.2926.2921,421,400
Nov 14, 202223.8525.0023.7624.4224.4215,007,800
Nov 11, 202223.2024.3322.8724.2024.2014,002,500
Nov 10, 202222.8523.3422.3223.1723.1715,619,200
Nov 09, 202222.4122.4521.0621.2821.2812,686,500
Nov 08, 202222.5922.9922.0022.6222.628,503,800
Nov 07, 202222.7223.0222.0522.5822.5813,454,100
Nov 04, 202223.1223.3021.6822.3922.3914,897,100
Nov 03, 202223.0923.5722.6122.7822.7818,697,300
Nov 02, 202224.2024.7523.4323.4823.4813,829,100
Nov 01, 202225.0125.2424.1824.2024.2011,498,000
Oct 31, 202224.7925.6224.5524.6024.6022,935,400
Oct 28, 202224.4225.3723.4624.9024.9045,458,700
Oct 27, 202221.6322.2720.8721.8921.8928,033,300
Oct 26, 202221.7322.5921.6122.0422.0414,791,400
Oct 25, 202222.1522.8821.8722.5922.5917,154,200
Oct 24, 202221.4422.0620.6221.9821.9816,060,300
Oct 21, 202221.5021.9220.7121.5021.5026,662,800
Oct 20, 202222.9124.1622.5222.9722.9714,580,500
Oct 19, 202222.8523.3322.6523.0423.0411,615,800
Oct 18, 202223.1023.5722.7123.3223.3214,058,800
Oct 17, 202222.2222.9322.1322.5322.539,868,600
Oct 14, 202222.5522.8121.3521.3521.3511,628,700
Oct 13, 202221.9522.6621.5022.2022.2013,604,900
Oct 12, 202222.9323.2822.1723.0723.078,468,300
Oct 11, 202224.3124.4422.7522.9922.9913,415,300
Oct 10, 202225.0325.3824.2724.6524.657,207,000
Oct 07, 202225.4725.6624.6025.1225.1211,107,300
Oct 06, 202226.0326.3225.3825.8325.8324,410,000
Oct 05, 202224.3624.7723.8224.6324.637,799,200
Oct 04, 202224.4224.9124.1224.9024.9011,200,300
Oct 03, 202223.7824.1123.3023.7023.708,870,300
Sept 30, 202223.0023.8622.9723.3023.309,399,800
Sept 29, 202223.2123.4222.6423.1923.197,278,700
Sept 28, 202222.6124.0022.4623.8423.8411,520,300
Sept 27, 202223.2423.5222.2422.6422.6411,686,600
Sept 26, 202222.6423.6222.6222.8122.819,341,300
Sept 23, 202222.9923.3622.1322.5922.5918,168,900
Sept 22, 202223.8824.5223.2023.2123.2114,433,900
Sept 21, 202225.0225.1823.8023.9123.9112,241,400
Sept 20, 202225.1725.6324.5124.7624.7610,758,300
Sept 19, 202224.7825.5624.4625.4225.4212,122,300
Sept 16, 202225.0025.4224.5024.9224.9220,267,600
Sept 15, 202224.3925.9124.3525.6325.6318,693,400
Sept 14, 202224.5024.8123.6224.7624.7616,351,300
Sept 13, 202224.3924.9523.8524.5924.5917,477,000
Sept 12, 202225.4525.7725.1925.7025.7013,904,500
Sept 09, 202224.7525.5724.4525.5525.5527,887,900
Sept 08, 202223.0024.4322.8524.0024.0014,324,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...