PINS

Pinterest Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Pinterest Inc PINS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.33 5.29% 46.39 20:00:00
Close Price Low Price High Price Open Price Previous Close
45.82 44.06 46.35 44.25 44.06
more quote information »

PINS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.5446.3542.6743.9911,039,0401.854.15%
1 Month36.2346.3535.7741.9915,272,54310.1628.04%
3 Months24.4846.3523.8237.0316,828,18121.9189.5%
6 Months17.0546.3515.8229.4615,245,12429.34172.08%
1 Year25.8346.3510.1025.2013,873,78620.5679.6%
3 Years24.6246.3510.1025.8711,389,42621.7788.42%
5 Years24.6246.3510.1025.8711,389,42621.7788.42%

PINS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 45.82 1.76 3.99% 44.25 46.35 44.06 19,441,862
Oct 16 2020 44.06 0.41 0.94% 45.16 45.70 43.96 10,906,660
Oct 15 2020 43.65 -0.34 -0.77% 43.46 43.79 42.67 9,833,679
Oct 14 2020 43.99 -0.16 -0.36% 44.50 44.64 43.57 8,337,404
Oct 13 2020 44.15 0.11 0.25% 44.28 44.76 43.72 9,137,857
Oct 12 2020 44.04 0.65 1.5% 44.54 45.84 43.81 16,979,602
Oct 09 2020 43.39 -0.22 -0.5% 44.02 44.58 43.32 11,315,489
Oct 08 2020 43.61 0.25 0.58% 44.05 44.14 43.07 7,729,902
Oct 07 2020 43.36 0.35 0.81% 43.765 44.09 42.90 9,344,492
Oct 06 2020 43.01 -1.06 -2.41% 44.21 44.51 42.32 14,567,286
Oct 05 2020 44.07 0.25 0.57% 44.02 45.20 43.15 18,262,977
Oct 02 2020 43.82 -0.71 -1.59% 43.20 44.80 42.72 13,561,357
Oct 01 2020 44.53 3.02 7.28% 42.29 44.70 41.51 30,578,131
Sep 30 2020 41.51 0.95 2.34% 40.72 42.16 40.63 10,854,257
Sep 29 2020 40.56 -0.42 -1.02% 41.25 41.70 40.50 12,231,337
Sep 28 2020 40.98 1.08 2.71% 41.13 41.49 40.06 12,332,152
Sep 25 2020 39.90 1.41 3.66% 38.83 39.96 38.19 9,271,591
Sep 24 2020 38.49 -1.06 -2.68% 39.20 39.80 38.06 16,370,240
Sep 23 2020 39.55 -1.00 -2.47% 40.54 42.56 39.27 34,473,090
Sep 22 2020 40.55 3.68 9.98% 37.42 40.59 37.36 38,391,221
Sep 21 2020 36.87 -0.01 -0.03% 36.23 37.00 35.77 10,972,141
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:20201020 06:29:21