Skip to main content

Pinterest Inc (NY: PINS )

35.88 +0.44 (+1.23%)
Streaming Delayed Price Updated: 1:11 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 34.81 35.49 34.72 35.44 7,047,179 +0.33(+0.94%)
Feb 20, 2024 34.93 35.17 34.50 35.11 7,646,417 -0.17(-0.48%)
Feb 16, 2024 36.12 36.25 35.16 35.28 8,719,256 -1.30(-3.55%)
Feb 15, 2024 35.66 36.71 35.58 36.58 10,067,820 +0.76(+2.12%)
Feb 14, 2024 35.92 36.16 35.20 35.82 8,624,879 +0.11(+0.31%)
Feb 13, 2024 34.97 36.04 34.49 35.71 13,239,966 +0.20(+0.56%)
Feb 12, 2024 37.00 37.05 35.30 35.51 20,477,324 -1.36(-3.69%)
Feb 09, 2024 37.20 37.57 35.02 36.87 42,756,100 -3.85(-9.45%)
Feb 08, 2024 40.91 41.27 40.15 40.72 34,964,860 -0.11(-0.27%)
Feb 07, 2024 39.99 41.11 39.53 40.83 15,242,511 -0.22(-0.54%)
Feb 06, 2024 41.15 41.60 40.54 41.05 15,360,910 +1.38(+3.48%)
Feb 05, 2024 39.95 40.95 38.74 39.67 12,369,242 -0.08(-0.20%)
Feb 02, 2024 39.08 39.92 37.80 39.75 16,211,055 +2.17(+5.77%)
Feb 01, 2024 37.57 38.10 37.16 37.58 9,980,514 +0.11(+0.29%)
Jan 31, 2024 37.72 38.32 37.26 37.47 10,563,179 -1.17(-3.03%)
Jan 30, 2024 38.99 39.59 38.46 38.64 11,944,603 -0.53(-1.35%)
Jan 29, 2024 37.99 39.20 37.93 39.17 15,746,782 +1.47(+3.90%)
Jan 26, 2024 38.10 38.63 37.36 37.70 14,793,438 +0.71(+1.92%)
Jan 25, 2024 36.81 37.30 36.49 36.99 7,424,922 +0.47(+1.29%)
Jan 24, 2024 37.30 37.45 36.11 36.52 9,416,977 -0.44(-1.19%)
Jan 23, 2024 37.42 37.58 36.60 36.96 14,878,401 -0.20(-0.54%)
Jan 22, 2024 37.36 37.73 36.90 37.16 5,853,080 +0.06(+0.16%)
Jan 19, 2024 37.23 37.38 37.01 37.10 4,925,476 +0.01(+0.03%)
Jan 18, 2024 37.54 37.90 36.66 37.09 6,764,442 +0.68(+1.87%)
Jan 17, 2024 36.52 36.53 35.70 36.41 8,531,483 -0.36(-0.98%)
Jan 16, 2024 36.81 37.09 36.52 36.77 5,517,371 -0.36(-0.97%)
Jan 12, 2024 37.59 37.98 37.11 37.13 4,871,601 -0.58(-1.54%)
Jan 11, 2024 37.61 38.23 37.30 37.71 5,625,665 -0.05(-0.13%)
Jan 10, 2024 38.02 38.66 37.67 37.76 8,591,880 -0.03(-0.08%)
Jan 09, 2024 37.39 38.12 37.39 37.79 9,964,306 +0.41(+1.10%)
Jan 08, 2024 36.44 37.48 36.39 37.38 8,705,427 +1.46(+4.06%)
Jan 05, 2024 35.57 36.52 35.57 35.92 4,847,177 +0.14(+0.39%)
Jan 04, 2024 35.86 36.19 35.44 35.78 6,066,266 -0.08(-0.22%)
Jan 03, 2024 35.85 36.05 35.36 35.86 7,021,786 -0.35(-0.97%)
Jan 02, 2024 36.36 36.57 35.68 36.21 7,812,665 -0.83(-2.24%)
Dec 29, 2023 37.24 37.52 36.94 37.04 3,412,828 -0.23(-0.62%)
Dec 28, 2023 37.30 37.41 37.12 37.27 2,927,815 -0.03(-0.08%)
Dec 27, 2023 37.29 37.45 37.05 37.30 3,384,268 +0.14(+0.38%)
Dec 26, 2023 37.16 37.47 36.77 37.16 3,983,566 -0.22(-0.59%)
Dec 22, 2023 37.49 37.58 37.13 37.38 5,992,590 +0.02(+0.05%)
Dec 21, 2023 37.54 37.76 37.01 37.36 6,827,746 +0.24(+0.65%)
Dec 20, 2023 37.95 38.12 37.02 37.12 8,291,477 -0.92(-2.42%)
Dec 19, 2023 37.68 38.23 37.60 38.04 8,094,580 +0.34(+0.90%)
Dec 18, 2023 37.29 38.11 37.29 37.70 9,779,230 +0.33(+0.88%)
Dec 15, 2023 37.18 37.48 36.72 37.37 10,601,114 +0.36(+0.97%)
Dec 14, 2023 36.98 37.27 36.53 37.01 13,037,197 +0.50(+1.37%)
Dec 13, 2023 36.11 36.88 35.90 36.51 11,778,728 +0.38(+1.05%)
Dec 12, 2023 35.06 36.37 35.05 36.13 12,000,888 +0.77(+2.18%)
Dec 11, 2023 35.67 35.92 35.17 35.36 9,795,560 +0.45(+1.29%)
Dec 08, 2023 34.56 35.36 34.33 34.91 14,879,580 +0.89(+2.62%)
Dec 07, 2023 33.49 34.04 33.37 34.02 6,243,124 +0.50(+1.49%)
Dec 06, 2023 34.09 34.44 33.49 33.52 7,299,599 -0.59(-1.73%)
Dec 05, 2023 34.45 34.67 33.94 34.11 7,717,978 -0.39(-1.13%)
Dec 04, 2023 33.97 34.63 33.92 34.50 13,239,788 -0.29(-0.83%)
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.