Canada markets open in 3 hours 53 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.62-0.06 (-0.26%)
At close: 04:01PM EST
22.70 +0.08 (+0.35%)
Pre-Market: 05:02AM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202222.9523.3822.5122.6222.6210,374,700
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, 202225.0025.5224.7124.8624.869,903,600
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, 202225.0225.1023.8424.3824.387,979,400
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, 202223.2024.3322.8724.2024.2014,000,500
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, 202223.1223.3021.6822.3922.3914,896,000
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
Sept 07, 202223.2923.9322.7623.4723.4718,809,200
Sept 06, 202221.9422.4121.2422.1022.1012,783,800
Sept 02, 202222.9623.0522.0122.0722.0710,038,800
Sept 01, 202222.8023.5622.1322.7422.7412,123,200
Aug 31, 202223.5323.9022.6223.0423.0418,381,600
Aug 30, 202223.2223.4821.7121.9621.969,848,700
Aug 29, 202222.6723.3022.5422.9122.9112,819,400
Aug 26, 202223.8124.1222.9023.0823.0814,170,000
Aug 25, 202221.3724.0521.3424.0124.0127,220,700
Aug 24, 202220.5721.2220.3921.0421.047,872,400
Aug 23, 202221.1121.4920.5320.5720.578,465,600
Aug 22, 202221.2021.6021.1121.2421.247,886,500
Aug 19, 202222.0022.2721.5121.7721.778,305,900
Aug 18, 202222.3622.6921.9322.5622.566,643,200
Aug 17, 202222.6022.9522.1622.4922.4910,837,700
Aug 16, 202223.1423.4022.5522.9922.9913,353,600
Aug 15, 202223.2124.0923.1323.3823.3815,781,700
Aug 12, 202223.2923.6023.0523.4323.439,298,600
Aug 11, 202223.1824.2522.8022.8622.8613,815,900
Aug 10, 202223.4523.6722.7922.9022.9021,506,200
Aug 09, 202222.5522.9022.3622.5422.5415,498,500
Aug 08, 202222.7823.7022.7222.9022.9018,955,300
Aug 05, 202222.4123.0722.1722.5522.5512,570,600
Aug 04, 202222.5723.4322.4322.5322.5311,690,700
Aug 03, 202222.2022.7922.2022.4422.4418,269,800
Aug 02, 202223.6223.7721.9022.3122.3150,565,700
Aug 01, 202219.1420.2618.9819.9919.9929,407,000
Jul 29, 202219.0019.4818.7119.4819.4814,560,700
Jul 28, 202218.7319.3218.3719.3019.3011,504,700
Jul 27, 202218.2019.2618.0419.2019.2019,993,000
Jul 26, 202217.5317.5516.7717.2517.2520,434,600
Jul 25, 202218.1718.2517.7618.0618.0613,864,700
Jul 22, 202219.2919.4317.9218.1118.1127,080,800
Jul 21, 202220.9821.3520.5720.9420.9410,867,600
Jul 20, 202221.0021.6720.8021.2721.2716,188,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...