PINS

Pinterest Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Pinterest Inc PINS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.51 0.6% 85.07 12:22:15
Open Price Low Price High Price Close Price Prev Close
83.97 81.52 85.40 84.56
more quote information »

PINS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week87.0688.2970.6084.0911,169,607-1.99-2.29%
1 Month65.5289.9062.1580.1116,345,28019.5529.84%
3 Months67.6889.9062.1575.3011,706,16317.3925.69%
6 Months33.9989.9032.280158.4815,015,33551.08150.28%
1 Year21.2489.9010.1040.8114,825,71263.83300.52%
3 Years24.6289.9010.1035.4812,118,33960.45245.53%
5 Years24.6289.9010.1035.4812,118,33960.45245.53%

PINS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 84.56 3.57 4.41% 74.35 84.93 70.60 20,265,497
Feb 22 2021 80.99 -4.91 -5.72% 85.53 86.83 80.44 10,104,411
Feb 19 2021 85.90 -0.09 -0.1% 87.41 88.29 85.4301 6,997,858
Feb 18 2021 85.99 -0.31 -0.36% 85.25 86.80 83.66 9,141,854
Feb 17 2021 86.30 -2.85 -3.2% 87.06 87.45 83.63 10,403,613
Feb 16 2021 89.15 5.11 6.08% 86.55 89.90 86.49 20,967,677
Feb 12 2021 84.04 -2.99 -3.44% 86.66 86.98 83.63 11,019,805
Feb 11 2021 87.03 5.91 7.29% 85.69 87.374 83.50 30,971,486
Feb 10 2021 81.12 1.71 2.15% 80.94 82.49 78.5348 13,020,748
Feb 09 2021 79.41 -0.40 -0.5% 79.45 81.70 79.03 12,498,801
Feb 08 2021 79.81 -2.15 -2.62% 81.61 81.80 77.94 23,271,019
Feb 05 2021 81.96 4.12 5.29% 86.32 86.4913 79.70 46,021,758
Feb 04 2021 77.84 0.70 0.91% 78.91 79.15 75.05 25,913,221
Feb 03 2021 77.14 3.27 4.43% 76.06 77.98 73.03 16,125,827
Feb 02 2021 73.87 3.15 4.45% 72.21 74.13 71.37 10,011,979
Feb 01 2021 70.72 2.21 3.23% 69.61 71.99 68.55 9,740,177
Jan 29 2021 68.51 0.00 0.0% 68.00 69.25 65.91 11,202,593
Jan 28 2021 68.51 3.84 5.94% 67.32 69.29 66.01 11,653,174
Jan 27 2021 64.67 -4.57 -6.6% 65.52 68.87 62.15 17,471,560
Jan 26 2021 69.24 -4.13 -5.63% 73.65 74.04 68.57 16,375,961
Jan 25 2021 73.37 0.29 0.4% 74.54 75.07 68.61 13,785,860
See More Historical Prices ยป
Your Recent History
NYSE
PINS
Pinterest
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210224 17:37:16