UK markets close in 7 hours 52 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.54-0.48 (-1.41%)
At close: 04:00PM EDT
33.54 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202433.7733.9633.1333.5433.546,076,700
11 Apr 202434.0634.2533.5934.0234.026,489,100
10 Apr 202434.1034.3533.3233.5033.508,927,400
09 Apr 202433.9634.7333.5634.6634.667,313,000
08 Apr 202434.3434.3933.9333.9833.984,531,800
05 Apr 202434.5034.8034.1534.2834.285,939,100
04 Apr 202435.2835.8934.4734.6734.676,068,700
03 Apr 202435.0135.5334.6735.2835.286,567,400
02 Apr 202434.7935.1934.2535.1335.135,395,100
01 Apr 202434.5435.4634.5435.3235.327,484,000
28 Mar 202434.7935.0734.5834.6734.674,276,600
27 Mar 202435.8136.1434.6334.8834.887,639,600
26 Mar 202436.7337.2735.4435.5135.5116,769,300
25 Mar 202433.6035.3533.5234.9734.9711,716,800
22 Mar 202434.3234.4933.7633.8933.896,696,600
21 Mar 202434.5334.9834.0734.3334.337,303,900
20 Mar 202434.0934.4933.8834.2934.296,118,800
19 Mar 202433.7834.0133.5333.8933.899,505,600
18 Mar 202434.3834.4233.7133.9833.985,512,800
15 Mar 202434.0034.3033.6034.1934.198,243,400
14 Mar 202434.5634.6133.6334.0734.078,190,700
13 Mar 202434.6835.2634.4734.6034.606,690,000
12 Mar 202434.4135.0734.1034.8734.877,107,400
11 Mar 202434.8034.8033.8834.3434.3411,869,300
08 Mar 202435.7036.4734.8734.9034.908,648,900
07 Mar 202434.8235.5434.7435.5235.5212,045,200
06 Mar 202435.9836.3034.3334.6234.6214,650,500
05 Mar 202435.9036.1035.1335.6935.697,915,600
04 Mar 202436.1636.4235.2036.4036.409,171,300
01 Mar 202436.6537.0936.2736.4036.407,323,900
29 Feb 202436.3636.7336.0836.7036.706,347,000
28 Feb 202435.9036.4835.7636.1236.125,672,800
27 Feb 202435.4436.2435.2936.0836.088,602,900
26 Feb 202435.9036.0335.3735.3935.397,513,100
23 Feb 202436.0936.2535.1535.8635.867,596,500
22 Feb 202436.1236.2035.4235.9935.9911,462,300
21 Feb 202434.8135.4934.7235.4435.447,047,200
20 Feb 202434.9335.1734.5035.1135.117,456,500
16 Feb 202436.1236.2535.1535.2835.288,715,300
15 Feb 202435.6636.7135.5836.5836.5810,045,700
14 Feb 202435.9236.1535.2035.8235.828,635,600
13 Feb 202434.9736.0434.4935.7135.7113,244,500
12 Feb 202437.0037.0535.3035.5135.5120,496,200
09 Feb 202437.2037.5735.0336.8736.8742,756,000
08 Feb 202440.9141.2740.1540.7240.7234,912,100
07 Feb 202439.9941.1139.5340.8340.8315,280,000
06 Feb 202441.1541.6040.5441.0541.0515,359,300
05 Feb 202439.9540.9538.7439.6739.6712,389,200
02 Feb 202439.0839.9237.8039.7539.7516,207,200
01 Feb 202437.5738.1037.1637.5837.5810,002,600
31 Jan 202437.7238.3237.2637.4737.4710,564,100
30 Jan 202438.9939.5938.4638.6438.6411,972,500
29 Jan 202437.9939.2037.9339.1739.1715,755,500
26 Jan 202438.1038.6337.3637.7037.7014,793,400
25 Jan 202436.8137.3136.4936.9936.997,459,300
24 Jan 202437.3037.4536.1136.5236.529,419,100
23 Jan 202437.4237.5836.6036.9636.9614,821,700
22 Jan 202437.3637.7336.9037.1637.165,856,100
19 Jan 202437.2337.3837.0137.1037.104,924,000
18 Jan 202437.5437.9036.6537.0937.096,766,200
17 Jan 202436.5236.5335.6936.4136.418,531,800
16 Jan 202436.8137.0936.5236.7736.775,518,500
12 Jan 202437.5937.9837.1137.1337.134,871,400
11 Jan 202437.6138.2337.3037.7137.715,628,100
10 Jan 202438.0138.6637.6737.7637.768,612,700
09 Jan 202437.3938.1237.3937.7937.799,968,800
08 Jan 202436.4437.4836.3937.3837.388,720,100
05 Jan 202435.5736.5135.5735.9235.924,846,400
04 Jan 202435.8636.1935.4435.7835.786,066,900
03 Jan 202435.8536.0535.3635.8635.867,024,100
02 Jan 202436.3636.5735.6836.2136.217,814,000
29 Dec 202337.2437.5336.9437.0437.043,412,200
28 Dec 202337.3037.4137.1237.2737.272,928,100
27 Dec 202337.2937.4537.0537.3037.303,385,300
26 Dec 202337.1637.4736.7737.1637.164,008,800
22 Dec 202337.4937.5837.1337.3837.385,992,300
21 Dec 202337.5437.7637.0137.3637.366,828,400
20 Dec 202337.9538.1237.0237.1237.128,308,800
19 Dec 202337.6838.2437.6038.0438.048,096,000
18 Dec 202337.2938.1137.2937.7037.709,780,000
15 Dec 202337.1837.4836.7237.3737.3710,599,200
14 Dec 202336.9837.2836.5337.0137.0113,038,600
13 Dec 202336.1136.8835.9036.5136.5111,785,300
12 Dec 202335.0636.3735.0536.1336.1312,002,900
11 Dec 202335.6735.9235.1735.3635.369,800,800
08 Dec 202334.5635.3634.3334.9134.9114,878,400
07 Dec 202333.4934.0433.3734.0234.026,256,200
06 Dec 202334.0934.4433.4933.5233.527,300,800
05 Dec 202334.4534.6733.9434.1134.117,725,300
04 Dec 202333.9734.6333.9234.5034.5013,240,500
01 Dec 202334.1735.0333.9534.7934.7912,504,000
30 Nov 202334.0534.8533.6634.0734.0718,353,600
29 Nov 202332.7633.2932.6933.2833.2811,225,800
28 Nov 202331.9332.4631.8232.2532.257,186,600
27 Nov 202331.9032.7531.9032.0832.0810,431,600
24 Nov 202331.6931.8431.4831.6731.671,956,300
22 Nov 202331.8631.9731.4531.7631.764,699,500
21 Nov 202331.9131.9631.1231.5731.578,893,900
20 Nov 202331.4732.4531.4532.1332.137,856,900
17 Nov 202331.2631.6330.9631.4931.4910,713,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...