Skip to main content

Pinterest Inc (NY: PINS )

40.78 -0.18 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 40.30 41.77 40.03 40.78 10,265,908 -0.18(-0.44%)
Jul 18, 2024 41.64 42.20 40.38 40.96 9,732,341 +0.26(+0.64%)
Jul 17, 2024 40.15 41.43 39.94 40.70 9,747,453 -0.06(-0.15%)
Jul 16, 2024 41.42 41.53 40.46 40.76 6,456,414 -0.60(-1.45%)
Jul 15, 2024 41.06 41.83 40.83 41.36 8,574,883 +0.07(+0.17%)
Jul 12, 2024 41.67 41.78 40.64 41.29 8,632,091 -0.83(-1.97%)
Jul 11, 2024 42.85 43.03 41.91 42.12 6,606,030 -0.62(-1.45%)
Jul 10, 2024 43.34 43.75 42.60 42.74 5,597,130 -0.60(-1.38%)
Jul 09, 2024 43.58 44.06 43.11 43.34 5,834,949 -0.10(-0.23%)
Jul 08, 2024 43.51 43.84 43.22 43.44 4,224,648 -0.07(-0.16%)
Jul 05, 2024 43.02 43.69 42.90 43.51 4,342,462 +0.39(+0.90%)
Jul 03, 2024 43.28 43.47 42.73 43.12 3,091,516 -0.14(-0.32%)
Jul 02, 2024 42.93 43.44 42.43 43.26 5,424,686 +0.18(+0.42%)
Jul 01, 2024 43.70 43.97 42.46 43.08 7,849,155 -0.99(-2.25%)
Jun 28, 2024 44.19 44.79 44.04 44.07 7,608,043 -0.05(-0.11%)
Jun 27, 2024 44.40 44.58 43.94 44.12 3,819,850 -0.28(-0.63%)
Jun 26, 2024 44.63 44.70 44.20 44.40 4,773,351 -0.58(-1.29%)
Jun 25, 2024 43.39 45.19 43.28 44.98 9,526,672 +1.86(+4.31%)
Jun 24, 2024 43.56 44.01 42.96 43.12 6,349,655 -0.50(-1.15%)
Jun 21, 2024 43.93 43.95 43.30 43.62 8,318,497 -0.39(-0.89%)
Jun 20, 2024 44.54 45.01 43.51 44.01 5,829,678 -0.21(-0.47%)
Jun 18, 2024 43.55 44.76 43.55 44.22 8,163,779 +0.39(+0.89%)
Jun 17, 2024 43.21 44.68 43.08 43.83 9,399,839 +0.32(+0.74%)
Jun 14, 2024 42.26 43.94 42.18 43.51 7,212,321 +0.28(+0.65%)
Jun 13, 2024 43.90 44.01 43.21 43.23 4,434,637 -0.67(-1.53%)
Jun 12, 2024 44.27 44.48 43.66 43.90 5,505,918 +0.11(+0.25%)
Jun 11, 2024 44.20 44.64 43.55 43.79 5,647,800 -0.25(-0.57%)
Jun 10, 2024 43.83 44.17 43.38 44.04 7,084,536 -0.07(-0.16%)
Jun 07, 2024 42.60 44.20 42.31 44.11 13,467,328 +1.38(+3.23%)
Jun 06, 2024 41.15 42.75 41.08 42.73 12,392,343 +1.52(+3.69%)
Jun 05, 2024 40.99 41.32 40.78 41.21 4,957,246 +0.53(+1.30%)
Jun 04, 2024 41.29 41.51 40.62 40.68 5,375,166 -0.52(-1.26%)
Jun 03, 2024 41.83 41.91 40.92 41.20 8,482,930 -0.29(-0.70%)
May 31, 2024 41.41 41.54 40.79 41.49 8,329,114 +0.11(+0.27%)
May 30, 2024 41.94 42.02 41.19 41.38 5,308,555 -0.74(-1.76%)
May 29, 2024 41.02 42.46 41.02 42.12 7,212,728 +0.62(+1.49%)
May 28, 2024 41.40 41.83 41.24 41.50 7,814,969 +0.06(+0.14%)
May 24, 2024 41.40 41.92 41.25 41.44 4,335,046 +0.14(+0.34%)
May 23, 2024 41.66 41.89 41.06 41.30 5,819,528 -0.08(-0.19%)
May 22, 2024 41.46 41.60 41.16 41.38 6,265,098 -0.13(-0.31%)
May 21, 2024 42.50 42.57 41.22 41.51 8,510,230 -1.13(-2.65%)
May 20, 2024 42.84 43.12 42.51 42.64 7,025,258 -0.14(-0.33%)
May 17, 2024 42.88 42.97 42.54 42.78 4,947,491 +0.01(+0.02%)
May 16, 2024 42.44 43.12 42.10 42.77 13,152,939 +0.33(+0.78%)
May 15, 2024 42.22 42.54 41.62 42.44 9,524,855 +0.42(+1.00%)
May 14, 2024 42.09 42.27 41.52 42.02 11,566,998 +0.17(+0.41%)
May 13, 2024 42.10 42.41 41.65 41.85 13,138,879 -0.15(-0.36%)
May 10, 2024 42.70 42.95 41.99 42.00 9,970,265 -0.65(-1.52%)
May 09, 2024 42.71 42.85 42.15 42.65 6,100,128 +0.01(+0.02%)
May 08, 2024 41.75 42.80 41.60 42.64 12,263,848 +0.74(+1.77%)
May 07, 2024 41.27 42.09 41.05 41.90 10,847,719 +0.52(+1.26%)
May 06, 2024 40.58 41.39 40.12 41.38 13,997,366 +0.97(+2.40%)
May 03, 2024 40.68 41.14 40.16 40.41 9,685,467 -0.09(-0.22%)
May 02, 2024 40.83 41.10 39.54 40.50 21,235,668 +0.02(+0.05%)
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.