Canada Markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.91-0.23 (-0.99%)
As of 04:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202223.4023.5822.0522.9122.9113,285,600
May 19, 202222.3023.5322.2123.1423.1417,709,900
May 18, 202221.9322.6821.7822.0922.0911,911,200
May 17, 202221.8622.5021.6522.4822.4810,309,700
May 16, 202221.1022.1220.9221.4921.4916,265,900
May 13, 202220.2721.4920.2321.4721.4713,264,400
May 12, 202218.4920.1618.3320.1620.1616,886,100
May 11, 202220.0920.7318.8718.8918.8913,663,800
May 10, 202221.5921.7419.7720.2220.2213,901,300
May 09, 202222.1522.6221.0521.0821.0815,999,900
May 06, 202222.4723.3321.6822.6922.6915,881,300
May 05, 202223.5223.6022.1322.6322.6314,967,200
May 04, 202222.2024.3121.9424.2024.2018,400,000
May 03, 202222.0422.8221.7122.3922.3912,750,900
May 02, 202220.5622.2720.3322.1622.1618,476,500
Apr 29, 202221.2821.7220.4920.5220.5214,946,400
Apr 28, 202220.2021.2619.0521.2021.2030,332,400
Apr 27, 202218.8719.6818.3218.6718.6727,148,800
Apr 26, 202219.8619.8818.9119.2219.2213,351,700
Apr 25, 202219.4720.1119.3020.0020.0012,583,000
Apr 22, 202219.9120.4719.4719.5919.5914,250,800
Apr 21, 202221.1521.3819.8720.2320.2316,627,300
Apr 20, 202222.3722.3921.0321.0421.0414,979,700
Apr 19, 202221.6222.9721.3622.7222.728,948,400
Apr 18, 202222.1322.2321.2421.8321.8314,072,600
Apr 14, 202223.3223.6022.0922.1622.1610,846,100
Apr 13, 202222.6523.2222.5322.9522.957,353,200
Apr 12, 202223.7024.0022.6622.6822.689,135,800
Apr 11, 202223.1423.8222.4523.2523.257,657,500
Apr 08, 202223.3923.9923.1023.5523.557,778,300
Apr 07, 202224.3025.0222.7923.5723.5713,052,300
Apr 06, 202225.5625.5623.8724.4424.4412,282,800
Apr 05, 202227.4027.5126.1026.1326.138,061,500
Apr 04, 202225.5027.9525.5027.4027.4016,858,000
Apr 01, 202224.7325.4624.5124.8124.817,089,100
Mar 31, 202225.8526.0024.5824.6124.6110,028,400
Mar 30, 202226.4826.7525.3225.6925.699,445,300
Mar 29, 202225.8726.8125.4626.6726.6713,096,600
Mar 28, 202225.5326.4625.5326.4526.458,443,200
Mar 25, 202226.4526.4525.1125.4925.497,132,200
Mar 24, 202225.9126.4025.5026.3426.345,679,300
Mar 23, 202225.9226.6425.5825.6625.666,500,900
Mar 22, 202225.6426.8825.5526.4526.458,248,000
Mar 21, 202226.1326.3824.9625.5425.549,919,400
Mar 18, 202224.7126.4524.7126.3226.3210,898,100
Mar 17, 202223.7724.9823.6224.8924.899,508,900
Mar 16, 202223.3624.3723.1024.3124.3115,326,100
Mar 15, 202222.1222.9921.9222.7422.749,142,300
Mar 14, 202222.6923.5022.1422.3722.3711,800,400
Mar 11, 202224.4024.4723.0523.0823.089,728,500
Mar 10, 202224.5024.5023.4623.9223.9210,361,300
Mar 09, 202223.5625.4723.5425.2625.2611,495,900
Mar 08, 202222.7623.9422.3423.0623.0612,701,400
Mar 07, 202224.1724.4923.0923.0923.099,540,100
Mar 04, 202225.0725.3923.7624.1824.189,659,500
Mar 03, 202226.0226.0724.7124.9324.9312,030,200
Mar 02, 202226.5026.6425.4226.0326.038,039,300
Mar 01, 202226.6126.9425.8626.4126.4111,648,300
Feb 28, 202226.2927.1125.9826.7526.7510,519,400
Feb 25, 202225.5026.3724.9626.3526.3511,601,500
Feb 24, 202222.5025.4122.3125.3425.3415,253,700
Feb 23, 202223.9224.1523.3723.3923.3911,052,600
Feb 22, 202223.4824.5423.3823.9223.9212,333,200
Feb 18, 202224.7225.0423.6123.8623.8610,701,400
Feb 17, 202225.5125.8324.6124.6924.6911,071,800
Feb 16, 202225.2225.9924.8325.7325.7311,398,600
Feb 15, 202225.1625.9624.7325.8825.8810,626,700
Feb 14, 202225.3025.7924.5424.7124.7114,904,200
Feb 11, 202225.7727.7625.2325.4025.4029,693,700
Feb 10, 202226.2527.3725.3625.5525.5525,820,700
Feb 09, 202227.3127.3625.8626.8026.8022,994,900
Feb 08, 202225.9826.9325.7026.6826.6813,565,900
Feb 07, 202227.0228.0726.2226.4626.4622,401,200
Feb 04, 202225.2827.6724.2727.2527.2546,019,700
Feb 03, 202224.3626.0124.0124.5124.5132,271,000
Feb 02, 202230.1130.2726.9727.3327.3319,053,300
Feb 01, 202229.6130.0828.5430.0130.019,848,100
Jan 31, 202227.1229.8227.1229.5629.5614,108,700
Jan 28, 202227.1627.2325.9726.8426.8421,753,400
Jan 27, 202227.3427.7126.5626.8826.8811,263,300
Jan 26, 202229.0729.2226.5026.7426.7420,554,800
Jan 25, 202229.8630.2128.3728.4628.4617,716,200
Jan 24, 202228.5531.1627.7531.1131.1118,990,000
Jan 21, 202231.4631.5329.1929.4529.4516,776,100
Jan 20, 202232.3533.7931.8831.9531.958,918,300
Jan 19, 202231.7932.8531.5331.6431.646,327,600
Jan 18, 202232.2832.4931.5031.6931.697,422,100
Jan 14, 202232.7533.2131.6832.8332.837,312,900
Jan 13, 202234.4334.7032.8932.9732.976,813,200
Jan 12, 202234.2735.0433.4234.4334.439,564,300
Jan 11, 202233.0034.3832.6034.0034.008,739,800
Jan 10, 202231.7032.9731.0132.7032.7012,904,700
Jan 07, 202232.6533.4832.1032.4232.428,246,300
Jan 06, 202232.5533.4031.6132.6932.6912,147,300
Jan 05, 202233.5134.3032.5032.8432.8413,840,300
Jan 04, 202235.1735.5632.4233.1333.1322,289,800
Jan 03, 202236.8036.9535.9436.4136.418,505,800
Dec 31, 202137.4038.2036.3236.3536.356,684,600
Dec 30, 202136.0038.6335.8537.9537.959,244,300
Dec 29, 202136.2136.5735.0535.9535.956,911,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...