PINS

Pinterest Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Pinterest Inc PINS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 24.62 0.00 0.00 0.00 24.62 08:25:46
more quote information »

PINS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.3627.8323.7625.6412,809,927-2.74-10.01%
1 Month22.2327.8320.0724.0116,147,3812.3910.75%
3 Months19.1927.8315.8221.2914,343,1435.4328.3%
6 Months22.2427.8310.1020.2314,204,4282.3810.7%
1 Year26.6637.0010.1021.5311,170,607-2.04-7.65%
3 Years24.6237.0010.1022.3610,432,4350.000.0%
5 Years24.6237.0010.1022.3610,432,4350.000.0%

PINS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 24.60 -0.02 -0.08% 25.12 25.70 24.185 10,860,107
Jul 14 2020 24.62 -0.20 -0.81% 24.61 25.82 23.76 14,876,994
Jul 13 2020 24.82 -1.78 -6.69% 27.00 27.22 24.72 11,535,144
Jul 10 2020 26.60 -0.75 -2.74% 27.32 27.50 26.095 12,797,302
Jul 09 2020 27.35 0.34 1.26% 27.36 27.83 26.77 13,980,088
Jul 08 2020 27.01 1.19 4.61% 26.04 27.01 25.95 15,593,635
Jul 07 2020 25.82 -0.05 -0.19% 25.58 26.30 25.34 12,259,873
Jul 06 2020 25.87 1.58 6.5% 24.65 26.065 24.28 21,851,942
Jul 02 2020 24.29 0.91 3.89% 23.97 24.55 23.27 18,200,874
Jul 01 2020 23.38 1.24 5.6% 22.57 23.60 21.8138 15,501,145
Jun 30 2020 22.14 0.14 0.64% 22.09 22.27 21.46 8,230,258
Jun 29 2020 22.00 0.18 0.82% 21.16 22.09 20.07 14,311,623
Jun 26 2020 21.82 -0.70 -3.11% 22.76 23.74 21.25 45,884,213
Jun 25 2020 22.52 -0.53 -2.3% 22.94 23.49 22.365 11,182,356
Jun 24 2020 23.05 -0.93 -3.88% 23.82 24.17 22.35 12,024,135
Jun 23 2020 23.98 -0.02 -0.08% 24.01 24.40 23.57 14,284,353
Jun 22 2020 24.00 0.85 3.67% 23.33 24.17 23.06 14,600,489
Jun 19 2020 23.15 0.11 0.48% 23.37 24.35 23.07 20,775,968
Jun 18 2020 23.04 0.58 2.58% 22.23 23.315 22.0504 18,049,748
Jun 17 2020 22.46 0.32 1.45% 22.20 22.58 21.3801 15,622,091
Jun 16 2020 22.14 1.04 4.93% 22.00 22.27 21.315 8,317,581
See More Historical Prices »
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:20200716 12:41:56