Skip to main content

Pinterest Inc (NY: PINS )

32.25 +0.17 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 31.93 32.46 31.82 32.25 7,182,320 +0.17(+0.53%)
Nov 27, 2023 31.90 32.75 31.90 32.08 10,429,954 +0.41(+1.29%)
Nov 24, 2023 31.69 31.84 31.48 31.67 1,956,283 -0.09(-0.28%)
Nov 22, 2023 31.86 31.96 31.45 31.76 4,699,764 +0.19(+0.60%)
Nov 21, 2023 31.91 31.96 31.12 31.57 8,893,936 -0.56(-1.74%)
Nov 20, 2023 31.47 32.45 31.45 32.13 7,856,972 +0.64(+2.03%)
Nov 17, 2023 31.26 31.63 30.96 31.49 10,713,454 +0.22(+0.70%)
Nov 16, 2023 31.45 31.59 31.19 31.27 10,475,422 -0.39(-1.23%)
Nov 15, 2023 32.28 32.30 31.38 31.66 10,214,697 -0.51(-1.59%)
Nov 14, 2023 31.85 32.52 31.85 32.17 11,661,141 +0.68(+2.16%)
Nov 13, 2023 31.02 31.61 30.95 31.49 12,174,349 +0.42(+1.35%)
Nov 10, 2023 30.72 31.07 30.33 31.07 12,501,809 -0.19(-0.61%)
Nov 09, 2023 31.57 31.87 30.95 31.26 9,244,117 -0.11(-0.35%)
Nov 08, 2023 30.72 31.62 30.65 31.37 7,879,308 +0.42(+1.36%)
Nov 07, 2023 30.90 31.36 30.65 30.95 13,473,398 +0.03(+0.10%)
Nov 06, 2023 31.05 31.14 30.32 30.92 9,928,374 -0.02(-0.06%)
Nov 03, 2023 30.95 31.36 30.50 30.94 14,262,659 +0.22(+0.72%)
Nov 02, 2023 30.48 31.24 30.32 30.72 15,996,503 +0.80(+2.67%)
Nov 01, 2023 29.93 30.16 28.92 29.92 22,541,268 +0.04(+0.13%)
Oct 31, 2023 29.44 29.99 27.92 29.88 64,663,268 +4.78(+19.04%)
Oct 30, 2023 24.68 25.30 24.46 25.10 23,826,888 +0.74(+3.04%)
Oct 27, 2023 24.27 24.59 24.13 24.36 7,904,049 +0.26(+1.08%)
Oct 26, 2023 24.97 25.05 23.59 24.10 18,218,468 -1.46(-5.71%)
Oct 25, 2023 26.50 26.54 25.25 25.56 9,653,344 -1.23(-4.59%)
Oct 24, 2023 27.00 27.38 26.61 26.79 6,353,227 +0.15(+0.56%)
Oct 23, 2023 26.64 26.89 26.01 26.64 10,893,659 +0.68(+2.62%)
Oct 20, 2023 25.88 26.38 25.61 25.96 10,218,465 -0.59(-2.22%)
Oct 19, 2023 26.89 27.36 26.46 26.55 7,106,382 -0.28(-1.04%)
Oct 18, 2023 27.54 27.65 26.70 26.83 7,705,163 -1.17(-4.18%)
Oct 17, 2023 27.67 28.26 27.43 28.00 8,100,704 +0.49(+1.78%)
Oct 16, 2023 26.54 27.66 26.41 27.51 5,984,210 +0.89(+3.34%)
Oct 13, 2023 27.64 27.72 26.60 26.62 8,575,406 -1.15(-4.14%)
Oct 12, 2023 28.48 28.54 27.64 27.77 7,831,758 -0.69(-2.42%)
Oct 11, 2023 28.57 28.76 28.34 28.46 5,286,564 -0.14(-0.49%)
Oct 10, 2023 28.62 29.04 28.44 28.60 9,347,195 +0.36(+1.27%)
Oct 09, 2023 28.00 28.72 27.83 28.24 8,004,127 +0.16(+0.57%)
Oct 06, 2023 26.76 28.24 26.68 28.08 12,467,413 +1.07(+3.96%)
Oct 05, 2023 26.70 27.02 26.47 27.01 8,621,574 +0.62(+2.35%)
Oct 04, 2023 25.99 26.48 25.78 26.39 6,729,094 +0.44(+1.70%)
Oct 03, 2023 26.80 27.09 25.73 25.95 7,644,690 -1.09(-4.03%)
Oct 02, 2023 26.95 27.46 26.91 27.04 5,669,826 +0.01(+0.04%)
Sep 29, 2023 26.70 27.10 26.70 27.03 9,242,273 +0.54(+2.04%)
Sep 28, 2023 25.91 26.52 25.82 26.49 7,392,742 +0.42(+1.61%)
Sep 27, 2023 25.90 26.46 25.90 26.07 7,148,117 +0.16(+0.62%)
Sep 26, 2023 26.07 26.43 25.87 25.91 7,570,978 -0.15(-0.58%)
Sep 25, 2023 26.53 26.20 25.97 26.06 7,108,669 -0.66(-2.47%)
Sep 22, 2023 26.72 27.02 26.53 26.72 9,917,738 +0.27(+1.02%)
Sep 21, 2023 26.99 27.33 26.07 26.45 11,017,596 -0.57(-2.11%)
Sep 20, 2023 27.90 28.31 26.82 27.02 40,012,904 +0.81(+3.09%)
Sep 19, 2023 25.18 26.88 24.38 26.21 33,544,176 +0.81(+3.19%)
Sep 18, 2023 25.75 25.85 25.20 25.40 10,258,984 -0.31(-1.21%)
Sep 15, 2023 25.99 26.08 25.38 25.71 11,111,409 -0.31(-1.19%)
Sep 14, 2023 26.51 26.81 25.83 26.02 11,884,092 -0.28(-1.06%)
Sep 13, 2023 27.72 27.72 26.27 26.30 12,220,322 -1.57(-5.63%)
Sep 12, 2023 27.73 28.12 27.53 27.87 5,622,920 -0.04(-0.14%)
Sep 11, 2023 27.56 28.05 27.40 27.91 5,220,115 +0.36(+1.31%)
Sep 08, 2023 28.08 28.47 27.53 27.55 4,846,497 -0.45(-1.61%)
Sep 07, 2023 27.40 28.14 27.25 28.00 5,949,396 +0.35(+1.27%)
Sep 06, 2023 28.53 28.53 27.34 27.65 10,831,702 -1.13(-3.93%)
Sep 05, 2023 27.50 28.90 27.45 28.78 11,037,572 +1.13(+4.09%)
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.