Skip to main content

Pinterest Inc (NY: PINS )

33.54 -0.48 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 36.65 37.09 36.27 36.40 7,633,839 -0.30(-0.82%)
Feb 29, 2024 36.36 36.73 36.08 36.70 6,346,161 +0.58(+1.61%)
Feb 28, 2024 35.90 36.48 35.76 36.12 5,672,522 +0.04(+0.11%)
Feb 27, 2024 35.44 36.23 35.29 36.08 8,606,316 +0.69(+1.95%)
Feb 26, 2024 35.90 36.03 35.37 35.39 7,511,255 -0.47(-1.31%)
Feb 23, 2024 36.09 36.25 35.15 35.86 7,596,555 -0.13(-0.36%)
Feb 22, 2024 36.12 36.20 35.42 35.99 11,460,702 +0.55(+1.55%)
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%)
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.