Pinterest, Inc. (PINS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.82

-0.82

(-1.92%)

As of 11:53AM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	42.50	42.51	41.81	41.82	41.82	2,085,672
20 May 2024	42.84	43.12	42.51	42.64	42.64	7,024,900
17 May 2024	42.88	42.97	42.54	42.78	42.78	4,947,500
16 May 2024	42.44	43.12	42.10	42.77	42.77	13,159,600
15 May 2024	42.22	42.54	41.62	42.44	42.44	9,527,100
14 May 2024	42.09	42.27	41.52	42.02	42.02	11,569,000
13 May 2024	42.10	42.41	41.65	41.85	41.85	13,138,900
10 May 2024	42.70	42.95	41.99	42.00	42.00	9,970,300
09 May 2024	42.71	42.85	42.15	42.65	42.65	6,100,700
08 May 2024	41.75	42.80	41.60	42.64	42.64	12,264,300
07 May 2024	41.27	42.09	41.05	41.90	41.90	10,848,700
06 May 2024	40.58	41.39	40.12	41.38	41.38	13,999,800
03 May 2024	40.68	41.14	40.16	40.41	40.41	9,685,500
02 May 2024	40.83	41.10	39.54	40.50	40.50	21,236,400
01 May 2024	39.44	40.98	37.91	40.48	40.48	45,430,600
30 Apr 2024	33.78	34.26	33.37	33.45	33.45	16,906,700
29 Apr 2024	33.82	34.38	33.44	33.78	33.78	6,392,300
26 Apr 2024	34.32	34.35	33.47	33.96	33.96	12,886,100
25 Apr 2024	31.07	33.05	30.56	32.64	32.64	17,110,600
24 Apr 2024	32.82	33.54	32.65	32.85	32.85	8,540,500
23 Apr 2024	32.96	33.36	32.76	33.02	33.02	5,338,800
22 Apr 2024	32.84	32.93	32.13	32.73	32.73	5,586,200
19 Apr 2024	32.70	33.01	32.26	32.40	32.40	8,174,800
18 Apr 2024	32.61	33.19	32.61	32.91	32.91	5,194,900
17 Apr 2024	32.79	33.19	32.63	32.77	32.77	6,895,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6667-0.0004(-0.06%)

ASX 2007,851.70-12.00(-0.15%)

OIL78.84-0.96(-1.20%)

GOLD2,430.20-8.30(-0.34%)

Bitcoin AUD104,777.66+3,791.02(+3.75%)

Pinterest, Inc. (PINS)

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6667
-0.0004(-0.06%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
78.84
-0.96(-1.20%)

GOLD
2,430.20
-8.30(-0.34%)

Bitcoin AUD
104,777.66
+3,791.02(+3.75%)