Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

37.55

-0.33

(-0.87%)

At close: 04:00PM EDT

37.60

+0.05

(+0.13%)

After hours:

07:57PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	38.31	38.59	37.45	37.55	37.55	10,960,100
Jul 25, 2024	38.62	38.65	37.54	37.88	37.88	9,016,000
Jul 24, 2024	39.80	39.80	38.58	38.81	38.81	10,191,300
Jul 23, 2024	41.37	42.02	40.70	40.82	40.82	5,471,000
Jul 22, 2024	40.97	41.72	40.81	41.10	41.10	4,842,000
Jul 19, 2024	40.30	41.77	40.03	40.78	40.78	10,265,900
Jul 18, 2024	41.64	42.20	40.38	40.96	40.96	9,733,400
Jul 17, 2024	40.15	41.43	39.94	40.70	40.70	9,747,500
Jul 16, 2024	41.42	41.53	40.46	40.76	40.76	6,456,900
Jul 15, 2024	41.06	41.83	40.83	41.36	41.36	8,575,700
Jul 12, 2024	41.67	41.78	40.64	41.29	41.29	8,632,100
Jul 11, 2024	42.85	43.03	41.92	42.12	42.12	6,605,900
Jul 10, 2024	43.34	43.75	42.60	42.74	42.74	5,597,700
Jul 09, 2024	43.58	44.06	43.11	43.34	43.34	5,834,500
Jul 08, 2024	43.51	43.84	43.22	43.44	43.44	4,224,800
Jul 05, 2024	43.02	43.69	42.90	43.51	43.51	4,342,500
Jul 03, 2024	43.28	43.47	42.73	43.12	43.12	3,091,500
Jul 02, 2024	42.93	43.44	42.43	43.26	43.26	5,424,700
Jul 01, 2024	43.70	43.97	42.46	43.08	43.08	7,849,500
Jun 28, 2024	44.19	44.79	44.04	44.07	44.07	7,607,800
Jun 27, 2024	44.40	44.58	43.94	44.12	44.12	3,820,000
Jun 26, 2024	44.63	44.70	44.20	44.40	44.40	4,774,600
Jun 25, 2024	43.39	45.19	43.28	44.98	44.98	9,527,000
Jun 24, 2024	43.56	44.01	42.96	43.12	43.12	6,350,200
Jun 21, 2024	43.93	43.95	43.30	43.62	43.62	8,318,500
Jun 20, 2024	44.54	45.01	43.51	44.01	44.01	5,829,900
Jun 18, 2024	43.55	44.76	43.55	44.22	44.22	8,163,800
Jun 17, 2024	43.21	44.68	43.08	43.83	43.83	9,400,000
Jun 14, 2024	42.26	43.94	42.18	43.51	43.51	7,132,300
Jun 13, 2024	43.90	44.01	43.21	43.23	43.23	4,437,200
Jun 12, 2024	44.27	44.48	43.66	43.90	43.90	5,507,200
Jun 11, 2024	44.20	44.64	43.55	43.79	43.79	5,648,900
Jun 10, 2024	43.83	44.17	43.38	44.04	44.04	7,084,900
Jun 07, 2024	42.60	44.20	42.31	44.11	44.11	13,467,300
Jun 06, 2024	41.15	42.75	41.08	42.73	42.73	12,395,700
Jun 05, 2024	40.99	41.32	40.78	41.21	41.21	4,959,300
Jun 04, 2024	41.29	41.51	40.62	40.68	40.68	5,375,200
Jun 03, 2024	41.83	41.91	40.92	41.20	41.20	8,479,600
May 31, 2024	41.41	41.54	40.79	41.49	41.49	8,329,100
May 30, 2024	41.94	42.02	41.19	41.38	41.38	5,308,500
May 29, 2024	41.02	42.46	41.02	42.12	42.12	7,212,700
May 28, 2024	41.40	41.83	41.24	41.50	41.50	7,815,000
May 24, 2024	41.40	41.92	41.25	41.44	41.44	4,334,800
May 23, 2024	41.66	41.89	41.06	41.30	41.30	5,820,000
May 22, 2024	41.46	41.60	41.16	41.38	41.38	6,265,600
May 21, 2024	42.50	42.57	41.22	41.51	41.51	8,514,900
May 20, 2024	42.84	43.12	42.51	42.64	42.64	7,025,300
May 17, 2024	42.88	42.97	42.54	42.78	42.78	4,947,500
May 16, 2024	42.44	43.12	42.10	42.77	42.77	13,159,600
May 15, 2024	42.22	42.54	41.62	42.44	42.44	9,527,100
May 14, 2024	42.09	42.27	41.52	42.02	42.02	11,569,000
May 13, 2024	42.10	42.41	41.65	41.85	41.85	13,138,900
May 10, 2024	42.70	42.95	41.99	42.00	42.00	9,970,300
May 09, 2024	42.71	42.85	42.15	42.65	42.65	6,100,700
May 08, 2024	41.75	42.80	41.60	42.64	42.64	12,264,300
May 07, 2024	41.27	42.09	41.05	41.90	41.90	10,848,700
May 06, 2024	40.58	41.39	40.12	41.38	41.38	13,999,800
May 03, 2024	40.68	41.14	40.16	40.41	40.41	9,685,500
May 02, 2024	40.83	41.10	39.54	40.50	40.50	21,236,400
May 01, 2024	39.44	40.98	37.91	40.48	40.48	45,430,600
Apr 30, 2024	33.78	34.26	33.37	33.45	33.45	16,906,700
Apr 29, 2024	33.82	34.38	33.44	33.78	33.78	6,392,300
Apr 26, 2024	34.32	34.35	33.47	33.96	33.96	12,886,100
Apr 25, 2024	31.07	33.05	30.56	32.64	32.64	17,110,600
Apr 24, 2024	32.82	33.54	32.65	32.85	32.85	8,540,500
Apr 23, 2024	32.96	33.36	32.76	33.02	33.02	5,338,800
Apr 22, 2024	32.84	32.93	32.13	32.73	32.73	5,586,200
Apr 19, 2024	32.70	33.01	32.26	32.40	32.40	8,174,800
Apr 18, 2024	32.61	33.19	32.61	32.91	32.91	5,194,900
Apr 17, 2024	32.79	33.19	32.63	32.77	32.77	6,895,200
Apr 16, 2024	32.54	32.89	32.13	32.70	32.70	4,706,200
Apr 15, 2024	33.62	33.73	32.31	32.58	32.58	6,877,700
Apr 12, 2024	33.77	33.96	33.13	33.54	33.54	6,076,700
Apr 11, 2024	34.06	34.25	33.59	34.02	34.02	6,489,100
Apr 10, 2024	34.10	34.35	33.32	33.50	33.50	8,927,400
Apr 09, 2024	33.96	34.73	33.56	34.66	34.66	7,313,000
Apr 08, 2024	34.34	34.39	33.93	33.98	33.98	4,531,800
Apr 05, 2024	34.50	34.80	34.15	34.28	34.28	5,939,100
Apr 04, 2024	35.28	35.89	34.47	34.67	34.67	6,068,700
Apr 03, 2024	35.01	35.53	34.67	35.28	35.28	6,567,400
Apr 02, 2024	34.79	35.19	34.25	35.13	35.13	5,395,100
Apr 01, 2024	34.54	35.46	34.54	35.32	35.32	7,484,000
Mar 28, 2024	34.79	35.07	34.58	34.67	34.67	4,276,600
Mar 27, 2024	35.81	36.14	34.63	34.88	34.88	7,639,600
Mar 26, 2024	36.73	37.27	35.44	35.51	35.51	16,769,300
Mar 25, 2024	33.60	35.35	33.52	34.97	34.97	11,716,800
Mar 22, 2024	34.32	34.49	33.76	33.89	33.89	6,696,600
Mar 21, 2024	34.53	34.98	34.07	34.33	34.33	7,303,900
Mar 20, 2024	34.09	34.49	33.88	34.29	34.29	6,118,800
Mar 19, 2024	33.78	34.01	33.53	33.89	33.89	9,505,600
Mar 18, 2024	34.38	34.42	33.71	33.98	33.98	5,512,800
Mar 15, 2024	34.00	34.30	33.60	34.19	34.19	8,243,400
Mar 14, 2024	34.56	34.61	33.63	34.07	34.07	8,190,700
Mar 13, 2024	34.68	35.26	34.47	34.60	34.60	6,690,000
Mar 12, 2024	34.41	35.07	34.10	34.87	34.87	7,107,400
Mar 11, 2024	34.80	34.80	33.88	34.34	34.34	11,869,300
Mar 08, 2024	35.70	36.47	34.87	34.90	34.90	8,648,900
Mar 07, 2024	34.82	35.54	34.74	35.52	35.52	12,045,200
Mar 06, 2024	35.98	36.30	34.33	34.62	34.62	14,650,500
Mar 05, 2024	35.90	36.10	35.13	35.69	35.69	7,915,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,186.42+1,977.74(+2.12%)

Pinterest, Inc. (PINS)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,186.42
+1,977.74(+2.12%)