Pinterest, Inc. (PINS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.77

+0.07

(+0.21%)

At close: 04:00PM EDT

32.77

0.00

(0.00%)

After hours:

07:36PM EDT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	32.79	33.19	32.63	32.77	32.77	6,894,400
16 Apr 2024	32.54	32.89	32.13	32.70	32.70	4,706,200
15 Apr 2024	33.62	33.73	32.31	32.58	32.58	6,877,700
12 Apr 2024	33.77	33.96	33.13	33.54	33.54	6,076,700
11 Apr 2024	34.06	34.25	33.59	34.02	34.02	6,489,100
10 Apr 2024	34.10	34.35	33.32	33.50	33.50	8,927,400
09 Apr 2024	33.96	34.73	33.56	34.66	34.66	7,313,000
08 Apr 2024	34.34	34.39	33.93	33.98	33.98	4,531,800
05 Apr 2024	34.50	34.80	34.15	34.28	34.28	5,939,100
04 Apr 2024	35.28	35.89	34.47	34.67	34.67	6,068,700
03 Apr 2024	35.01	35.53	34.67	35.28	35.28	6,567,400
02 Apr 2024	34.79	35.19	34.25	35.13	35.13	5,395,100
01 Apr 2024	34.54	35.46	34.54	35.32	35.32	7,484,000
28 Mar 2024	34.79	35.07	34.58	34.67	34.67	4,276,600
27 Mar 2024	35.81	36.14	34.63	34.88	34.88	7,639,600
26 Mar 2024	36.73	37.27	35.44	35.51	35.51	16,769,300
25 Mar 2024	33.60	35.35	33.52	34.97	34.97	11,716,800
22 Mar 2024	34.32	34.49	33.76	33.89	33.89	6,696,600
21 Mar 2024	34.53	34.98	34.07	34.33	34.33	7,303,900
20 Mar 2024	34.09	34.49	33.88	34.29	34.29	6,118,800
19 Mar 2024	33.78	34.01	33.53	33.89	33.89	9,505,600
18 Mar 2024	34.38	34.42	33.71	33.98	33.98	5,512,800
15 Mar 2024	34.00	34.30	33.60	34.19	34.19	8,243,400
14 Mar 2024	34.56	34.61	33.63	34.07	34.07	8,190,700
13 Mar 2024	34.68	35.26	34.47	34.60	34.60	6,690,000
12 Mar 2024	34.41	35.07	34.10	34.87	34.87	7,107,400
11 Mar 2024	34.80	34.80	33.88	34.34	34.34	11,869,300
08 Mar 2024	35.70	36.47	34.87	34.90	34.90	8,648,900
07 Mar 2024	34.82	35.54	34.74	35.52	35.52	12,045,200
06 Mar 2024	35.98	36.30	34.33	34.62	34.62	14,650,500
05 Mar 2024	35.90	36.10	35.13	35.69	35.69	7,915,600
04 Mar 2024	36.16	36.42	35.20	36.40	36.40	9,171,300
01 Mar 2024	36.65	37.09	36.27	36.40	36.40	7,323,900
29 Feb 2024	36.36	36.73	36.08	36.70	36.70	6,347,000
28 Feb 2024	35.90	36.48	35.76	36.12	36.12	5,672,800
27 Feb 2024	35.44	36.24	35.29	36.08	36.08	8,602,900
26 Feb 2024	35.90	36.03	35.37	35.39	35.39	7,513,100
23 Feb 2024	36.09	36.25	35.15	35.86	35.86	7,596,500
22 Feb 2024	36.12	36.20	35.42	35.99	35.99	11,462,300
21 Feb 2024	34.81	35.49	34.72	35.44	35.44	7,047,200
20 Feb 2024	34.93	35.17	34.50	35.11	35.11	7,456,500
16 Feb 2024	36.12	36.25	35.15	35.28	35.28	8,715,300
15 Feb 2024	35.66	36.71	35.58	36.58	36.58	10,045,700
14 Feb 2024	35.92	36.15	35.20	35.82	35.82	8,635,600
13 Feb 2024	34.97	36.04	34.49	35.71	35.71	13,244,500
12 Feb 2024	37.00	37.05	35.30	35.51	35.51	20,496,200
09 Feb 2024	37.20	37.57	35.03	36.87	36.87	42,756,000
08 Feb 2024	40.91	41.27	40.15	40.72	40.72	34,912,100
07 Feb 2024	39.99	41.11	39.53	40.83	40.83	15,280,000
06 Feb 2024	41.15	41.60	40.54	41.05	41.05	15,359,300
05 Feb 2024	39.95	40.95	38.74	39.67	39.67	12,389,200
02 Feb 2024	39.08	39.92	37.80	39.75	39.75	16,207,200
01 Feb 2024	37.57	38.10	37.16	37.58	37.58	10,002,600
31 Jan 2024	37.72	38.32	37.26	37.47	37.47	10,564,100
30 Jan 2024	38.99	39.59	38.46	38.64	38.64	11,972,500
29 Jan 2024	37.99	39.20	37.93	39.17	39.17	15,755,500
26 Jan 2024	38.10	38.63	37.36	37.70	37.70	14,793,400
25 Jan 2024	36.81	37.31	36.49	36.99	36.99	7,459,300
24 Jan 2024	37.30	37.45	36.11	36.52	36.52	9,419,100
23 Jan 2024	37.42	37.58	36.60	36.96	36.96	14,821,700
22 Jan 2024	37.36	37.73	36.90	37.16	37.16	5,856,100
19 Jan 2024	37.23	37.38	37.01	37.10	37.10	4,924,000
18 Jan 2024	37.54	37.90	36.65	37.09	37.09	6,766,200
17 Jan 2024	36.52	36.53	35.69	36.41	36.41	8,531,800
16 Jan 2024	36.81	37.09	36.52	36.77	36.77	5,518,500
12 Jan 2024	37.59	37.98	37.11	37.13	37.13	4,871,400
11 Jan 2024	37.61	38.23	37.30	37.71	37.71	5,628,100
10 Jan 2024	38.01	38.66	37.67	37.76	37.76	8,612,700
09 Jan 2024	37.39	38.12	37.39	37.79	37.79	9,968,800
08 Jan 2024	36.44	37.48	36.39	37.38	37.38	8,720,100
05 Jan 2024	35.57	36.51	35.57	35.92	35.92	4,846,400
04 Jan 2024	35.86	36.19	35.44	35.78	35.78	6,066,900
03 Jan 2024	35.85	36.05	35.36	35.86	35.86	7,024,100
02 Jan 2024	36.36	36.57	35.68	36.21	36.21	7,814,000
29 Dec 2023	37.24	37.53	36.94	37.04	37.04	3,412,200
28 Dec 2023	37.30	37.41	37.12	37.27	37.27	2,928,100
27 Dec 2023	37.29	37.45	37.05	37.30	37.30	3,385,300
26 Dec 2023	37.16	37.47	36.77	37.16	37.16	4,008,800
22 Dec 2023	37.49	37.58	37.13	37.38	37.38	5,992,300
21 Dec 2023	37.54	37.76	37.01	37.36	37.36	6,828,400
20 Dec 2023	37.95	38.12	37.02	37.12	37.12	8,308,800
19 Dec 2023	37.68	38.24	37.60	38.04	38.04	8,096,000
18 Dec 2023	37.29	38.11	37.29	37.70	37.70	9,780,000
15 Dec 2023	37.18	37.48	36.72	37.37	37.37	10,599,200
14 Dec 2023	36.98	37.28	36.53	37.01	37.01	13,038,600
13 Dec 2023	36.11	36.88	35.90	36.51	36.51	11,785,300
12 Dec 2023	35.06	36.37	35.05	36.13	36.13	12,002,900
11 Dec 2023	35.67	35.92	35.17	35.36	35.36	9,800,800
08 Dec 2023	34.56	35.36	34.33	34.91	34.91	14,878,400
07 Dec 2023	33.49	34.04	33.37	34.02	34.02	6,256,200
06 Dec 2023	34.09	34.44	33.49	33.52	33.52	7,300,800
05 Dec 2023	34.45	34.67	33.94	34.11	34.11	7,725,300
04 Dec 2023	33.97	34.63	33.92	34.50	34.50	13,240,500
01 Dec 2023	34.17	35.03	33.95	34.79	34.79	12,504,000
30 Nov 2023	34.05	34.85	33.66	34.07	34.07	18,353,600
29 Nov 2023	32.76	33.29	32.69	33.28	33.28	11,225,800
28 Nov 2023	31.93	32.46	31.82	32.25	32.25	7,186,600
27 Nov 2023	31.90	32.75	31.90	32.08	32.08	10,431,600
24 Nov 2023	31.69	31.84	31.48	31.67	31.67	1,956,300
22 Nov 2023	31.86	31.97	31.45	31.76	31.76	4,699,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,891.70+30.70(+0.39%)

ASX 2007,635.60+30.00(+0.39%)

AUD/USD0.6441+0.0004(+0.06%)

OIL82.77+0.08(+0.10%)

GOLD2,382.40-6.00(-0.25%)

Bitcoin AUD96,060.56-3,759.42(-3.77%)

Pinterest, Inc. (PINS)

ALL ORDS
7,891.70
+30.70(+0.39%)

ASX 200
7,635.60
+30.00(+0.39%)

AUD/USD
0.6441
+0.0004(+0.06%)

OIL
82.77
+0.08(+0.10%)

GOLD
2,382.40
-6.00(-0.25%)

Bitcoin AUD
96,060.56
-3,759.42(-3.77%)