PINS - Pinterest, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202324.4524.5123.9124.4124.416,772,400
May 26, 202323.7824.3423.6724.2324.239,135,700
May 25, 202324.4524.5223.5323.7423.7410,383,300
May 24, 202323.5424.4723.4424.3124.3112,021,400
May 23, 202323.0924.2023.0023.7623.7622,213,800
May 22, 202322.6823.5722.6323.2623.2614,986,400
May 19, 202322.4522.8322.3422.7022.709,979,400
May 18, 202321.8722.4921.8422.4622.4610,593,300
May 17, 202321.5622.2121.4821.9521.959,867,100
May 16, 202321.9622.0621.5321.5921.5911,344,700
May 15, 202321.3922.1321.2522.0522.0514,146,400
May 12, 202321.5621.6421.0221.4021.4011,788,300
May 11, 202321.6421.7121.0921.4821.4810,061,900
May 10, 202321.7922.1721.2321.5321.5313,799,100
May 09, 202321.3721.6821.3521.4721.477,628,700
May 08, 202320.9821.8220.8821.5921.5910,442,600
May 05, 202320.9421.1020.7521.0121.0113,305,000
May 04, 202320.8021.2620.6020.7820.7813,026,800
May 03, 202321.3521.5020.8920.9120.9118,100,200
May 02, 202321.8221.9621.0421.3721.3717,014,700
May 01, 202323.0423.0821.8122.0622.0619,466,000
Apr 28, 202324.5024.5022.1023.0023.0063,305,200
Apr 27, 202327.6527.8026.6527.2727.2720,927,300
Apr 26, 202327.8127.9626.4126.6126.6110,696,400
Apr 25, 202327.4727.9727.4027.7427.7411,995,300
Apr 24, 202327.4127.8127.1727.6327.637,545,500
Apr 21, 202327.4327.5827.1527.3927.398,431,600
Apr 20, 202327.5828.3627.4627.5327.539,033,600
Apr 19, 202327.8328.4427.6028.2228.227,239,400
Apr 18, 202328.8328.9528.1828.1828.188,140,400
Apr 17, 202328.4028.6528.1028.6228.625,566,800
Apr 14, 202328.3928.6728.0428.5828.586,780,100
Apr 13, 202328.0228.6528.0228.4628.466,360,800
Apr 12, 202328.4028.5727.6227.7427.748,407,700
Apr 11, 202328.0028.4227.6628.1928.196,976,300
Apr 10, 202327.9228.0427.5927.9427.946,063,000
Apr 06, 202327.3728.4527.2128.2528.259,221,200
Apr 05, 202327.7928.0427.1327.3327.339,260,600
Apr 04, 202327.9528.1927.5927.9827.9811,447,300
Apr 03, 202327.8727.9427.3327.7527.759,502,400
Mar 31, 202326.6027.3326.5327.2727.276,176,300
Mar 30, 202326.7026.8726.2426.3426.349,922,600
Mar 29, 202327.0327.0626.3226.5026.5010,139,400
Mar 28, 202327.9328.0426.7926.8426.8410,493,800
Mar 27, 202328.8429.2727.7728.0728.0716,383,800
Mar 24, 202327.5427.7727.2227.4727.475,593,900
Mar 23, 202327.9128.5227.2227.6127.618,997,800
Mar 22, 202327.5028.2227.3327.4727.4710,408,200
Mar 21, 202327.0027.8326.9327.5227.529,634,700
Mar 20, 202325.8526.7725.7826.7526.757,853,300
Mar 17, 202326.5026.8326.1526.3726.3710,014,400
Mar 16, 202325.1326.5925.0226.5326.5312,332,100
Mar 15, 202324.4925.0424.1325.0325.0310,570,200
Mar 14, 202324.3725.2524.2124.9924.9915,149,600
Mar 13, 202323.7924.1822.9523.6923.6911,172,200
Mar 10, 202324.6024.6723.6424.1724.1710,817,600
Mar 09, 202325.7526.1024.7824.8424.849,641,900
Mar 08, 202326.3126.3125.5725.7425.7411,871,200
Mar 07, 202326.7227.4626.5926.6426.648,850,600
Mar 06, 202326.5427.5526.4726.6826.689,790,000
Mar 03, 202325.5026.6525.2826.4026.4016,674,300
Mar 02, 202324.5725.3524.4625.3425.3415,633,300
Mar 01, 202325.0825.1924.5924.9724.979,516,900
Feb 28, 202324.9425.4724.9425.1125.1115,101,900
Feb 27, 202325.2225.5824.8024.9924.998,194,600
Feb 24, 202324.9625.2824.7825.0325.0310,971,200
Feb 23, 202325.2525.6024.7625.5025.5011,434,300
Feb 22, 202324.5625.4224.5625.1425.1412,059,200
Feb 21, 202324.0024.6323.8024.4524.4510,432,600
Feb 17, 202324.5724.7924.0224.4324.439,744,800
Feb 16, 202325.0025.3524.8124.8424.849,723,800
Feb 15, 202324.6425.4024.5625.3825.3813,317,000
Feb 14, 202324.4325.0624.1724.6824.6810,369,800
Feb 13, 202325.0025.2724.5624.7024.7012,571,400
Feb 10, 202324.5025.1024.3224.8424.8413,156,800
Feb 09, 202326.0826.2824.6324.7324.7315,125,900
Feb 08, 202326.2226.2725.4525.8825.8816,499,600
Feb 07, 202327.6927.9825.8526.4526.4540,412,100
Feb 06, 202327.1328.0927.0827.8927.8929,886,700
Feb 03, 202328.2228.8827.2927.4827.4813,679,000
Feb 02, 202328.0729.1728.0729.1029.1027,290,700
Feb 01, 202326.3126.7425.3026.7026.7015,529,000
Jan 31, 202326.0026.4525.8526.2926.2911,010,300
Jan 30, 202326.2026.4825.7825.9225.928,330,400
Jan 27, 202326.2727.1826.1326.7426.749,296,000
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, 202326.3527.4726.1926.6026.6012,187,900
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, 202326.0026.8025.9426.6926.699,334,500
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, 202323.6824.5423.2624.4624.467,352,400
Jan 05, 202323.6623.7723.0923.5923.597,898,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...