Pinterest Inc (NY: PINS )

42.80 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 42.88 42.97 42.54 42.78 4,947,491 +0.01(+0.02%)
May 16, 2024 42.44 43.12 42.10 42.77 13,152,939 +0.33(+0.78%)
May 15, 2024 42.22 42.54 41.62 42.44 9,524,855 +0.42(+1.00%)
May 14, 2024 42.09 42.27 41.52 42.02 11,566,998 +0.17(+0.41%)
May 13, 2024 42.10 42.41 41.65 41.85 13,138,879 -0.15(-0.36%)
May 10, 2024 42.70 42.95 41.99 42.00 9,970,265 -0.65(-1.52%)
May 09, 2024 42.71 42.85 42.15 42.65 6,100,128 +0.01(+0.02%)
May 08, 2024 41.75 42.80 41.60 42.64 12,263,848 +0.74(+1.77%)
May 07, 2024 41.27 42.09 41.05 41.90 10,847,719 +0.52(+1.26%)
May 06, 2024 40.58 41.39 40.12 41.38 13,997,366 +0.97(+2.40%)
May 03, 2024 40.68 41.14 40.16 40.41 9,685,467 -0.09(-0.22%)
May 02, 2024 40.83 41.10 39.54 40.50 21,235,668 +0.02(+0.05%)
May 01, 2024 39.44 40.98 37.91 40.48 45,474,152 +7.03(+21.02%)
Apr 30, 2024 33.78 34.27 33.37 33.45 16,854,832 -0.33(-0.98%)
Apr 29, 2024 33.82 34.38 33.44 33.78 6,434,812 -0.18(-0.53%)
Apr 26, 2024 34.32 34.35 33.47 33.96 12,886,075 +1.32(+4.04%)
Apr 25, 2024 31.07 33.05 30.56 32.64 17,097,912 -0.21(-0.64%)
Apr 24, 2024 32.82 33.54 32.65 32.85 8,533,878 -0.17(-0.51%)
Apr 23, 2024 32.96 33.36 32.76 33.02 5,518,569 +0.29(+0.89%)
Apr 22, 2024 32.84 32.93 32.13 32.73 5,586,182 +0.33(+1.02%)
Apr 19, 2024 32.70 33.02 32.26 32.40 8,357,450 -0.51(-1.55%)
Apr 18, 2024 32.61 33.19 32.61 32.91 5,194,633 +0.14(+0.43%)
Apr 17, 2024 32.79 33.19 32.63 32.77 6,895,201 +0.07(+0.21%)
Apr 16, 2024 32.54 32.89 32.13 32.70 4,705,671 +0.12(+0.37%)
Apr 15, 2024 33.62 33.73 32.31 32.58 6,877,294 -0.96(-2.86%)
Apr 12, 2024 33.77 33.96 33.12 33.54 6,105,309 -0.48(-1.41%)
Apr 11, 2024 34.06 34.25 33.59 34.02 6,488,961 +0.52(+1.55%)
Apr 10, 2024 34.10 34.35 33.32 33.50 8,920,497 -1.16(-3.35%)
Apr 09, 2024 33.96 34.73 33.56 34.66 7,311,868 +0.68(+2.00%)
Apr 08, 2024 34.34 34.39 33.93 33.98 4,541,864 -0.30(-0.88%)
Apr 05, 2024 34.50 34.80 34.15 34.28 5,939,250 -0.39(-1.12%)
Apr 04, 2024 35.28 35.89 34.47 34.67 6,068,318 -0.61(-1.73%)
Apr 03, 2024 35.01 35.53 34.67 35.28 6,566,453 +0.15(+0.43%)
Apr 02, 2024 34.79 35.19 34.25 35.13 5,395,056 -0.19(-0.54%)
Apr 01, 2024 34.54 35.46 34.54 35.32 7,483,378 +0.65(+1.87%)
Mar 28, 2024 34.79 35.07 34.58 34.67 4,276,625 -0.21(-0.60%)
Mar 27, 2024 35.81 36.14 34.62 34.88 7,638,472 -0.63(-1.77%)
Mar 26, 2024 36.73 37.27 35.44 35.51 16,778,828 +0.54(+1.54%)
Mar 25, 2024 33.60 35.35 33.52 34.97 11,712,488 +1.08(+3.19%)
Mar 22, 2024 34.32 34.49 33.77 33.89 6,700,657 -0.44(-1.28%)
Mar 21, 2024 34.53 34.98 34.07 34.33 7,303,218 +0.04(+0.12%)
Mar 20, 2024 34.09 34.49 33.88 34.29 6,117,575 +0.40(+1.18%)
Mar 19, 2024 33.78 34.01 33.53 33.89 9,505,167 -0.09(-0.26%)
Mar 18, 2024 34.38 34.42 33.70 33.98 5,512,531 -0.21(-0.61%)
Mar 15, 2024 34.00 34.30 33.60 34.19 8,243,627 +0.12(+0.35%)
Mar 14, 2024 34.56 34.61 33.63 34.07 8,189,818 -0.53(-1.53%)
Mar 13, 2024 34.68 35.27 34.47 34.60 6,689,892 -0.27(-0.77%)
Mar 12, 2024 34.41 35.07 34.09 34.87 7,107,332 +0.53(+1.54%)
Mar 11, 2024 34.80 34.80 33.88 34.34 11,868,982 -0.56(-1.60%)
Mar 08, 2024 35.70 36.47 34.87 34.90 8,686,735 -0.62(-1.75%)
Mar 07, 2024 34.82 35.54 34.74 35.52 12,043,994 +0.90(+2.60%)
Mar 06, 2024 35.98 36.30 34.33 34.62 14,648,021 -1.07(-3.00%)
Mar 05, 2024 35.90 36.10 35.12 35.69 8,320,517 -0.71(-1.95%)
Mar 04, 2024 36.16 36.42 35.20 36.40 9,170,593 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.