Pinterest Inc Historical Data - PINS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Pinterest Inc (PINS)
Pinterest Inc (PINS) Historical

Pinterest Inc (PINS)

33.96

1.32

(4.04%)

Closed April 26 4:00PM

Delayed by 15 minutes

34.16

0.20

(0.59%)

After Hours: 7:56PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.42	4.33720219914	32.74	34.35	30.56	9013778	32.69290243	CS
4	-0.38	-1.10017371164	34.54	35.89	30.56	7027855	33.54147429	CS
12	-4.92	-12.5895598772	39.08	41.6	30.56	9851908	35.83212924	CS
26	9.19	36.804164998	24.97	41.6	23.59	10232506	34.57161226	CS
52	6.35	22.8335131248	27.81	41.6	20.6	10608649	29.9870244	CS
156	-40.66	-54.3437583534	74.82	81.77	16.14	12149871	32.99361269	CS
260	4.32	14.4772117962	29.84	89.9	10.1	12119478	35.308543	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	33.96	1.32	4.04	34.32	34.35	33.47	12883853
1714084800	32.64	-0.21	-0.64	31.22	33.049999	30.56	17084994
1713998400	32.85	-0.17	-0.51	32.82	33.54	32.645	8526760
1713912000	33.02	0.29	0.89	32.97	33.36	32.755	5518567
1713825600	32.729999	0.33	1.02	32.659999	32.93	32.13	5581320
1713566400	32.4	-0.51	-1.55	32.74	33.015	32.255	8357250
1713480000	32.909999	0.14	0.43	32.759999	33.189999	32.61	5194603
1713393600	32.77	0.07	0.21	32.79	33.185	32.63	6894685
1713307200	32.7	0.12	0.37	32.46	32.89	32.13	4705641
1713220800	32.58	-0.96	-2.86	33.62	33.73	32.314999	6877292
1712961600	33.54	-0.48	-1.41	33.77	33.96	33.125	6079609
1712875200	34.02	0.52	1.55	34.01	34.25	33.59	6488594
1712788800	33.5	-1.16	-3.35	34.1	34.35	33.32	8920278
1712702400	34.66	0.68	2.00	33.96	34.73	33.565	7311740
1712616000	33.98	-0.3	-0.88	34.34	34.39	33.93	4541579
1712356800	34.28	-0.39	-1.12	34.52	34.8	34.145	5939174
1712270400	34.67	-0.61	-1.73	35.28	35.89	34.472	6068315
1712184000	35.28	0.15	0.43	35.03	35.53	34.67	6564282
1712097600	35.13	-0.19	-0.54	34.75	35.19	34.25	5394036
1712011200	35.32	0.65	1.87	34.54	35.46	34.53	7480531
1711665600	34.67	-0.21	-0.60	34.79	35.07	34.58	4274213
1711579200	34.88	-0.63	-1.77	35.81	36.14	34.625	7635084
1711492800	35.51	0.54	1.54	36.77	37.27	35.44	16778053
1711406400	34.97	1.08	3.19	33.6	35.35	33.52	11686511
1711147200	33.89	-0.44	-1.28	34.32	34.49	33.765	6696737
1711060800	34.33	0.04	0.12	34.54	34.98	34.07	7172294
1710974400	34.29	0.4	1.18	34.06	34.49	33.8832	6101034
1710888000	33.89	-0.09	-0.26	33.78	34.01	33.531999	9467900
1710801600	33.98	-0.21	-0.61	34.38	34.42	33.705	5512524
1710542400	34.19	0.12	0.35	33.99	34.3	33.6	8243506
1710456000	34.07	-0.53	-1.53	34.56	34.6114	33.635	8189464
1710369600	34.6	-0.27	-0.77	34.68	35.265	34.465	6689136
1710283200	34.87	0.53	1.54	34.42	35.07	34.095	7106707
1710196800	34.34	-0.56	-1.60	34.8	34.8	33.875	11867594
1709941200	34.9	-0.62	-1.75	35.7	36.465	34.87	8648134
1709854800	35.52	0.9	2.60	34.8	35.54	34.74	12043234
1709768400	34.62	-1.07	-3.00	35.98	36.3	34.33	14647113
1709682000	35.69	-0.71	-1.95	35.94	36.1	35.125	8319917
1709595600	36.4	0	0.00	36.14	36.42	35.2	9164098
1709336400	36.4	-0.3	-0.82	36.65	37.09	36.27	7632724
1709250000	36.7	0.58	1.61	36.32	36.73	36.075	6345524
1709163600	36.12	0.04	0.11	35.93	36.48	35.76	5670952
1709077200	36.08	0.69	1.95	35.46	36.235	35.29	8606855
1708990800	35.39	-0.47	-1.31	35.82	36.0325	35.37	7511448
1708731600	35.86	-0.13	-0.36	36.08	36.25	35.145	7594781
1708645200	35.99	0.55	1.55	36.12	36.2	35.4247	11460878
1708558800	35.44	0.33	0.94	34.81	35.495	34.72	7047520
1708472400	35.11	-0.17	-0.48	34.93	35.17	34.5	7612255
1708126800	35.28	-1.3	-3.55	36.16	36.2525	35.155	8713906
1708040400	36.58	0.76	2.12	35.66	36.71	35.58	10068910
1707954000	35.82	0.11	0.31	35.91	36.155	35.2	8631567
1707867600	35.71	0.2	0.56	34.97	36.04	34.4915	13241019
1707781200	35.51	-1.36	-3.69	36.93	37.05	35.3014	20479423
1707522000	36.87	-3.85	-9.45	37.46	37.57	35.025	42737563
1707435600	40.72	-0.11	-0.27	40.91	41.27	40.15	35070954
1707349200	40.83	-0.22	-0.54	39.99	41.11	39.53	15259091
1707262800	41.05	1.38	3.48	41.15	41.6	40.54	15369766
1707176400	39.67	-0.08	-0.20	39.97	40.95	38.74	12374272
1706917200	39.75	2.17	5.77	39.08	39.92	37.8	16208729
1706830800	37.58	0.11	0.29	37.59	38.1	37.16	9992880
1706744400	37.47	-1.17	-3.03	37.72	38.32	37.26	10541857
1706658000	38.64	-0.53	-1.35	38.99	39.59	38.46	11964740
1706571600	39.17	1.47	3.90	37.9	39.2	37.9	15752545

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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