UK Markets open in 7 hrs 51 mins

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.98+0.43 (+1.91%)
At close: 02:10PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202222.7823.6922.7222.9822.9813,289,189
05 Aug 202222.4123.0722.1722.5522.5512,565,300
04 Aug 202222.5723.4322.4322.5322.5311,690,700
03 Aug 202222.2022.7922.2022.4422.4418,269,800
02 Aug 202223.6223.7721.9022.3122.3150,565,700
01 Aug 202219.1420.2618.9819.9919.9929,407,000
29 Jul 202219.0019.4818.7119.4819.4814,545,800
28 Jul 202218.7319.3218.3719.3019.3011,504,700
27 Jul 202218.2019.2618.0419.2019.2019,993,000
26 Jul 202217.5317.5516.7717.2517.2520,434,600
25 Jul 202218.1718.2517.7618.0618.0613,864,700
22 Jul 202219.2919.4317.9218.1118.1127,056,700
21 Jul 202220.9821.3520.5720.9420.9410,867,600
20 Jul 202221.0021.6720.8021.2721.2716,188,100
19 Jul 202220.4220.8719.6420.6420.6412,942,200
18 Jul 202220.7221.0220.2320.2520.2519,631,500
15 Jul 202219.9320.7819.6320.4020.4042,831,000
14 Jul 202218.2518.3817.3217.5617.5616,285,700
13 Jul 202217.9818.8417.7118.4118.419,182,500
12 Jul 202218.7219.1818.3718.5018.5013,235,600
11 Jul 202219.8219.9618.4218.5118.5112,650,100
08 Jul 202219.8520.6719.6220.2420.249,567,200
07 Jul 202219.6720.5819.4820.2720.2714,461,800
06 Jul 202220.1520.6919.4319.7319.7315,282,800
05 Jul 202218.1720.3317.7920.2320.2314,754,900
01 Jul 202218.1518.7617.8118.7118.718,920,900
30 Jun 202219.6219.6918.0118.1618.1624,520,400
29 Jun 202220.3020.3919.1319.9619.9624,978,600
28 Jun 202220.6021.0019.6319.7019.7011,600,800
27 Jun 202221.9021.9920.4620.7320.7320,584,700
24 Jun 202220.2721.5020.0621.4721.4719,615,000
23 Jun 202219.0820.0818.9219.9019.9016,234,600
22 Jun 202218.1619.2518.0718.8918.8915,633,200
21 Jun 202218.3219.3518.1818.4218.4215,400,600
17 Jun 202217.4318.3017.1018.1818.1821,141,100
16 Jun 202218.2218.3917.3017.4517.4513,076,800
15 Jun 202217.2319.4317.1519.0719.0716,484,100
14 Jun 202217.1117.6316.9217.1917.1910,133,700
13 Jun 202218.5518.6817.0217.2217.2220,467,200
10 Jun 202219.8020.2019.1419.2419.2411,007,900
09 Jun 202220.8021.0020.1920.2520.2510,797,600
08 Jun 202220.1621.1220.1420.7920.798,542,000
07 Jun 202219.6720.0119.3819.9719.979,847,100
06 Jun 202219.7220.0919.1519.9419.9410,589,200
03 Jun 202219.6120.3119.2619.4619.4610,496,800
02 Jun 202218.6120.2818.5620.0420.0414,567,800
01 Jun 202219.7220.1918.6018.9318.9314,685,900
31 May 202220.2720.5319.3919.6519.6525,803,900
27 May 202219.6720.5519.5520.4520.4516,632,900
26 May 202218.6119.9018.4719.5419.5416,484,300
25 May 202217.4919.0517.4618.9018.9023,261,200
24 May 202218.6918.7516.1417.2517.2564,287,800
23 May 202222.7822.7821.9422.5922.5912,321,600
20 May 202223.4023.5822.0522.9122.9113,287,200
19 May 202222.3023.5322.2123.1423.1417,709,900
18 May 202221.9322.6821.7822.0922.0911,911,200
17 May 202221.8622.5021.6522.4822.4810,309,700
16 May 202221.1022.1220.9221.4921.4916,265,900
13 May 202220.2721.4920.2321.4721.4713,267,600
12 May 202218.4920.1618.3320.1620.1616,886,100
11 May 202220.0920.7318.8718.8918.8913,663,800
10 May 202221.5921.7419.7720.2220.2213,901,300
09 May 202222.1522.6221.0521.0821.0815,999,900
06 May 202222.4723.3321.6822.6922.6915,883,500
05 May 202223.5223.6022.1322.6322.6314,967,200
04 May 202222.2024.3121.9424.2024.2018,400,000
03 May 202222.0422.8221.7122.3922.3912,750,900
02 May 202220.5622.2720.3322.1622.1618,476,500
29 Apr 202221.2821.7220.4920.5220.5214,955,800
28 Apr 202220.2021.2619.0521.2021.2030,332,400
27 Apr 202218.8719.6818.3218.6718.6727,148,800
26 Apr 202219.8619.8818.9119.2219.2213,351,700
25 Apr 202219.4720.1119.3020.0020.0012,583,000
22 Apr 202219.9120.4719.4719.5919.5914,250,800
21 Apr 202221.1521.3819.8720.2320.2316,627,300
20 Apr 202222.3722.3921.0321.0421.0414,979,700
19 Apr 202221.6222.9721.3622.7222.728,948,400
18 Apr 202222.1322.2321.2421.8321.8314,072,600
14 Apr 202223.3223.6022.0922.1622.1610,846,100
13 Apr 202222.6523.2222.5322.9522.957,353,200
12 Apr 202223.7024.0022.6622.6822.689,135,800
11 Apr 202223.1423.8222.4523.2523.257,657,500
08 Apr 202223.3923.9923.1023.5523.557,778,300
07 Apr 202224.3025.0222.7923.5723.5713,052,300
06 Apr 202225.5625.5623.8724.4424.4412,282,800
05 Apr 202227.4027.5126.1026.1326.138,061,500
04 Apr 202225.5027.9525.5027.4027.4016,858,000
01 Apr 202224.7325.4624.5124.8124.817,089,100
31 Mar 202225.8526.0024.5824.6124.6110,028,400
30 Mar 202226.4826.7525.3225.6925.699,445,300
29 Mar 202225.8726.8125.4626.6726.6713,096,600
28 Mar 202225.5326.4625.5326.4526.458,443,200
25 Mar 202226.4526.4525.1125.4925.497,132,200
24 Mar 202225.9126.4025.5026.3426.345,679,300
23 Mar 202225.9226.6425.5825.6625.666,500,900
22 Mar 202225.6426.8825.5526.4526.458,248,000
21 Mar 202226.1326.3824.9625.5425.549,919,400
18 Mar 202224.7126.4524.7126.3226.3210,898,100
17 Mar 202223.7724.9823.6224.8924.899,508,900
16 Mar 202223.3624.3723.1024.3124.3115,326,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...