UK Markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.84-1.74 (-4.63%)
At close: 04:00PM EST
35.73 -0.11 (-0.31%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202137.4337.4635.1335.8435.8411,721,243
02 Dec 202136.2938.0035.9137.5837.5811,462,100
01 Dec 202140.0540.2937.2137.2937.2912,201,300
30 Nov 202140.7841.7139.3440.0640.0613,744,100
29 Nov 202142.8743.2440.4740.5440.5413,330,500
26 Nov 202141.8542.8941.4842.8042.805,184,700
24 Nov 202141.3842.7641.0442.3442.348,334,500
23 Nov 202142.5743.0740.9341.7741.7711,685,300
22 Nov 202144.6044.6641.8743.0743.0712,529,100
19 Nov 202145.9446.5744.3544.7644.766,937,400
18 Nov 202147.5547.6045.0246.0046.0010,332,700
17 Nov 202148.4048.6347.4147.4747.475,876,200
16 Nov 202147.8849.1047.6948.7948.798,092,400
15 Nov 202146.5048.8646.4247.9447.9410,847,400
12 Nov 202145.4546.1845.1845.9645.965,409,800
11 Nov 202146.1746.3044.8845.0145.017,666,600
10 Nov 202146.0447.1445.2145.8645.867,523,200
09 Nov 202147.0147.9146.2146.6446.647,263,900
08 Nov 202146.1847.0445.2646.5646.5611,340,300
05 Nov 202144.1646.9843.3046.2246.2222,809,700
04 Nov 202144.7945.4943.5043.6443.6416,512,100
03 Nov 202144.1745.0843.9244.6844.687,477,400
02 Nov 202145.5045.5143.6044.3544.3511,168,200
01 Nov 202144.5045.9044.4845.2645.2614,541,500
29 Oct 202145.5045.6144.0444.6444.6412,028,800
28 Oct 202145.4446.2944.5445.6145.6115,397,700
27 Oct 202147.5048.0445.3045.3645.3621,042,900
26 Oct 202151.0051.1947.5147.8947.8921,872,300
25 Oct 202149.6451.3949.1050.6850.6846,619,100
22 Oct 202159.9760.3757.6358.0658.0616,282,300
21 Oct 202161.9162.3760.6961.3561.3528,218,700
20 Oct 202156.0966.0055.4862.6862.68113,376,300
19 Oct 202154.0056.2052.9055.5855.5811,612,600
18 Oct 202151.6653.9251.6553.5953.599,011,900
15 Oct 202152.9653.2752.2752.6752.674,626,200
14 Oct 202151.7753.4051.1952.5252.527,899,400
13 Oct 202151.8052.0651.4951.5751.575,877,100
12 Oct 202151.0551.6650.3151.4151.415,760,600
11 Oct 202151.3551.8750.8250.9350.934,633,000
08 Oct 202152.0452.9051.4951.6451.644,843,400
07 Oct 202151.2152.4751.0551.8151.816,395,800
06 Oct 202149.1550.9249.0150.3650.365,441,500
05 Oct 202149.9950.7449.4650.0050.008,936,100
04 Oct 202152.2952.3149.2349.6249.6210,999,000
01 Oct 202152.3154.0352.1252.6252.628,106,800
30 Sept 202150.5751.6050.3350.9550.955,881,200
29 Sept 202152.4652.8050.3150.3750.376,129,500
28 Sept 202152.7553.1651.0551.9551.958,644,800
27 Sept 202153.4553.7752.2753.7753.775,751,300
24 Sept 202153.6254.4753.2154.2054.205,257,500
23 Sept 202154.0555.0953.8854.0254.025,474,300
22 Sept 202151.6454.6051.3554.1854.188,236,500
21 Sept 202153.0053.4851.3552.4252.4210,160,100
20 Sept 202153.7553.9951.5652.5152.5110,210,000
17 Sept 202154.5455.0054.0554.7754.778,442,700
16 Sept 202153.9954.5753.3754.2154.214,538,800
15 Sept 202154.5154.5153.1554.2354.235,205,300
14 Sept 202155.1055.5954.1054.4354.435,105,400
13 Sept 202154.2555.3252.6455.1355.139,783,300
10 Sept 202155.5055.9954.2354.2454.244,538,800
09 Sept 202154.3755.4253.8955.1255.126,448,500
08 Sept 202155.7056.2554.3954.4154.417,321,100
07 Sept 202156.7056.9455.0255.7455.747,128,300
03 Sept 202156.9256.9255.7256.5956.594,611,200
02 Sept 202157.1557.5556.7156.8856.887,412,800
01 Sept 202155.5258.1655.5256.9956.998,898,500
31 Aug 202156.3656.8355.3755.5755.5712,320,900
30 Aug 202156.8157.0055.3656.4956.497,770,100
27 Aug 202157.0557.4556.6557.2257.228,337,800
26 Aug 202156.2157.7856.1557.2457.2410,002,200
25 Aug 202155.1556.2354.7656.1756.176,834,500
24 Aug 202155.2255.3654.4555.1855.185,199,100
23 Aug 202153.9254.9753.8054.7354.736,919,600
20 Aug 202152.8654.2252.5853.8653.867,104,800
19 Aug 202153.5554.2351.9552.6052.6011,088,500
18 Aug 202156.0056.3754.1154.1554.159,760,300
17 Aug 202155.6556.2654.9556.1056.108,471,300
16 Aug 202156.1056.6355.0356.3156.318,911,100
13 Aug 202156.8857.0955.6856.0656.068,521,500
12 Aug 202156.6257.2156.0256.7656.765,954,300
11 Aug 202157.1557.3055.6756.8056.8012,342,900
10 Aug 202158.9159.0056.9257.2457.2411,275,400
09 Aug 202158.6559.4157.8158.8558.857,971,900
06 Aug 202159.9960.7858.3858.7858.788,951,000
05 Aug 202159.6560.9059.2960.3360.3310,895,200
04 Aug 202160.3660.9458.9560.1360.1314,707,800
03 Aug 202157.1760.0557.1260.0160.0124,964,900
02 Aug 202159.3159.6056.8157.1257.1225,378,600
30 Jul 202159.2060.8858.0158.9058.9076,387,900
29 Jul 202176.0076.5070.3572.0472.0427,085,000
28 Jul 202174.9176.8773.8576.6576.657,481,400
27 Jul 202175.7077.2973.3274.2974.297,160,900
26 Jul 202176.1577.2474.8576.4976.496,937,900
23 Jul 202175.6677.9274.2276.9176.9115,737,100
22 Jul 202172.5173.0871.2672.7172.715,256,400
21 Jul 202170.7872.3369.9872.2372.237,435,600
20 Jul 202171.6071.8969.5371.4371.437,224,800
19 Jul 202167.3271.6766.1771.3671.3610,792,000
16 Jul 202170.3570.4768.3868.7368.736,412,100
15 Jul 202169.7272.1168.8470.0370.037,970,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...