Canada markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.77+0.07 (+0.21%)
At close: 04:00PM EDT
32.77 0.00 (0.00%)
After hours: 07:36PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202432.7933.1932.6332.7732.776,894,400
Apr 16, 202432.5432.8932.1332.7032.704,706,200
Apr 15, 202433.6233.7332.3132.5832.586,877,700
Apr 12, 202433.7733.9633.1333.5433.546,076,700
Apr 11, 202434.0634.2533.5934.0234.026,489,100
Apr 10, 202434.1034.3533.3233.5033.508,927,400
Apr 09, 202433.9634.7333.5634.6634.667,313,000
Apr 08, 202434.3434.3933.9333.9833.984,531,800
Apr 05, 202434.5034.8034.1534.2834.285,939,100
Apr 04, 202435.2835.8934.4734.6734.676,068,700
Apr 03, 202435.0135.5334.6735.2835.286,567,400
Apr 02, 202434.7935.1934.2535.1335.135,395,100
Apr 01, 202434.5435.4634.5435.3235.327,484,000
Mar 28, 202434.7935.0734.5834.6734.674,276,600
Mar 27, 202435.8136.1434.6334.8834.887,639,600
Mar 26, 202436.7337.2735.4435.5135.5116,769,300
Mar 25, 202433.6035.3533.5234.9734.9711,716,800
Mar 22, 202434.3234.4933.7633.8933.896,696,600
Mar 21, 202434.5334.9834.0734.3334.337,303,900
Mar 20, 202434.0934.4933.8834.2934.296,118,800
Mar 19, 202433.7834.0133.5333.8933.899,505,600
Mar 18, 202434.3834.4233.7133.9833.985,512,800
Mar 15, 202434.0034.3033.6034.1934.198,243,400
Mar 14, 202434.5634.6133.6334.0734.078,190,700
Mar 13, 202434.6835.2634.4734.6034.606,690,000
Mar 12, 202434.4135.0734.1034.8734.877,107,400
Mar 11, 202434.8034.8033.8834.3434.3411,869,300
Mar 08, 202435.7036.4734.8734.9034.908,648,900
Mar 07, 202434.8235.5434.7435.5235.5212,045,200
Mar 06, 202435.9836.3034.3334.6234.6214,650,500
Mar 05, 202435.9036.1035.1335.6935.697,915,600
Mar 04, 202436.1636.4235.2036.4036.409,171,300
Mar 01, 202436.6537.0936.2736.4036.407,323,900
Feb 29, 202436.3636.7336.0836.7036.706,347,000
Feb 28, 202435.9036.4835.7636.1236.125,672,800
Feb 27, 202435.4436.2435.2936.0836.088,602,900
Feb 26, 202435.9036.0335.3735.3935.397,513,100
Feb 23, 202436.0936.2535.1535.8635.867,596,500
Feb 22, 202436.1236.2035.4235.9935.9911,462,300
Feb 21, 202434.8135.4934.7235.4435.447,047,200
Feb 20, 202434.9335.1734.5035.1135.117,456,500
Feb 16, 202436.1236.2535.1535.2835.288,715,300
Feb 15, 202435.6636.7135.5836.5836.5810,045,700
Feb 14, 202435.9236.1535.2035.8235.828,635,600
Feb 13, 202434.9736.0434.4935.7135.7113,244,500
Feb 12, 202437.0037.0535.3035.5135.5120,496,200
Feb 09, 202437.2037.5735.0336.8736.8742,756,000
Feb 08, 202440.9141.2740.1540.7240.7234,912,100
Feb 07, 202439.9941.1139.5340.8340.8315,280,000
Feb 06, 202441.1541.6040.5441.0541.0515,359,300
Feb 05, 202439.9540.9538.7439.6739.6712,389,200
Feb 02, 202439.0839.9237.8039.7539.7516,207,200
Feb 01, 202437.5738.1037.1637.5837.5810,002,600
Jan 31, 202437.7238.3237.2637.4737.4710,564,100
Jan 30, 202438.9939.5938.4638.6438.6411,972,500
Jan 29, 202437.9939.2037.9339.1739.1715,755,500
Jan 26, 202438.1038.6337.3637.7037.7014,793,400
Jan 25, 202436.8137.3136.4936.9936.997,459,300
Jan 24, 202437.3037.4536.1136.5236.529,419,100
Jan 23, 202437.4237.5836.6036.9636.9614,821,700
Jan 22, 202437.3637.7336.9037.1637.165,856,100
Jan 19, 202437.2337.3837.0137.1037.104,924,000
Jan 18, 202437.5437.9036.6537.0937.096,766,200
Jan 17, 202436.5236.5335.6936.4136.418,531,800
Jan 16, 202436.8137.0936.5236.7736.775,518,500
Jan 12, 202437.5937.9837.1137.1337.134,871,400
Jan 11, 202437.6138.2337.3037.7137.715,628,100
Jan 10, 202438.0138.6637.6737.7637.768,612,700
Jan 09, 202437.3938.1237.3937.7937.799,968,800
Jan 08, 202436.4437.4836.3937.3837.388,720,100
Jan 05, 202435.5736.5135.5735.9235.924,846,400
Jan 04, 202435.8636.1935.4435.7835.786,066,900
Jan 03, 202435.8536.0535.3635.8635.867,024,100
Jan 02, 202436.3636.5735.6836.2136.217,814,000
Dec 29, 202337.2437.5336.9437.0437.043,412,200
Dec 28, 202337.3037.4137.1237.2737.272,928,100
Dec 27, 202337.2937.4537.0537.3037.303,385,300
Dec 26, 202337.1637.4736.7737.1637.164,008,800
Dec 22, 202337.4937.5837.1337.3837.385,992,300
Dec 21, 202337.5437.7637.0137.3637.366,828,400
Dec 20, 202337.9538.1237.0237.1237.128,308,800
Dec 19, 202337.6838.2437.6038.0438.048,096,000
Dec 18, 202337.2938.1137.2937.7037.709,780,000
Dec 15, 202337.1837.4836.7237.3737.3710,599,200
Dec 14, 202336.9837.2836.5337.0137.0113,038,600
Dec 13, 202336.1136.8835.9036.5136.5111,785,300
Dec 12, 202335.0636.3735.0536.1336.1312,002,900
Dec 11, 202335.6735.9235.1735.3635.369,800,800
Dec 08, 202334.5635.3634.3334.9134.9114,878,400
Dec 07, 202333.4934.0433.3734.0234.026,256,200
Dec 06, 202334.0934.4433.4933.5233.527,300,800
Dec 05, 202334.4534.6733.9434.1134.117,725,300
Dec 04, 202333.9734.6333.9234.5034.5013,240,500
Dec 01, 202334.1735.0333.9534.7934.7912,504,000
Nov 30, 202334.0534.8533.6634.0734.0718,353,600
Nov 29, 202332.7633.2932.6933.2833.2811,225,800
Nov 28, 202331.9332.4631.8232.2532.257,186,600
Nov 27, 202331.9032.7531.9032.0832.0810,431,600
Nov 24, 202331.6931.8431.4831.6731.671,956,300
Nov 22, 202331.8631.9731.4531.7631.764,699,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...