PINS

Pinterest Historical Data

PINS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 69.75 -1.21 -1.71% 71.39 71.85 68.92 8,859,291
Jan 14 2021 70.96 -1.80 -2.47% 73.54 76.25 70.41 13,080,760
Jan 13 2021 72.76 -2.31 -3.08% 76.00 76.88 72.7038 9,782,253
Jan 12 2021 75.07 3.37 4.7% 71.17 75.07 71.17 8,916,640
Jan 11 2021 71.70 -0.17 -0.24% 71.26 72.8918 69.024 7,785,275
Jan 08 2021 71.87 0.49 0.69% 72.16 73.57 69.50 9,093,953
Jan 07 2021 71.38 4.27 6.36% 67.71 71.41 67.68 9,847,094
Jan 06 2021 67.11 -1.31 -1.91% 66.03 68.34 64.74 9,508,132
Jan 05 2021 68.42 0.35 0.51% 68.10 69.41 67.45 6,473,397
Jan 04 2021 68.07 2.17 3.29% 66.10 69.67 64.50 12,810,719
Jan 01 2021 65.90 0.00 +0.00% 67.31 67.545 65.45 0
Dec 31 2020 65.90 -1.24 -1.85% 67.31 67.545 65.45 6,575,013
Dec 30 2020 67.14 -1.15 -1.68% 68.24 68.53 65.92 8,631,492
Dec 29 2020 68.29 0.50 0.74% 68.13 69.51 66.60 6,933,491
Dec 28 2020 67.79 -3.25 -4.57% 72.00 72.48 66.65 8,068,695
Dec 25 2020 71.04 0.00 +0.00% 73.00 73.41 70.3232 0
Dec 24 2020 71.04 0.00 +0.00% 73.00 73.41 70.3232 0
Dec 24 2020 71.04 -1.95 -2.67% 73.00 73.41 70.3232 4,552,299
Dec 23 2020 72.99 0.64 0.88% 73.04 75.4411 72.65 11,100,376
Dec 22 2020 72.35 2.50 3.58% 70.25 72.42 69.35 9,129,900
Dec 21 2020 69.85 -0.51 -0.72% 69.50 71.63 68.35 12,649,981
Dec 18 2020 70.36 -0.64 -0.9% 71.69 71.7999 69.8106 12,801,495
Dec 17 2020 71.00 0.73 1.04% 71.70 72.68 70.10 10,119,782
Dec 16 2020 70.27 -0.44 -0.62% 70.97 71.57 68.68 7,558,229
Dec 15 2020 70.71 0.92 1.32% 70.33 70.9894 68.95 6,436,117
Dec 14 2020 69.79 -1.34 -1.88% 72.18 72.19 69.52 6,869,939
Dec 11 2020 71.13 -0.51 -0.71% 71.25 72.88 69.27 6,909,450
Dec 10 2020 71.64 3.17 4.63% 67.91 71.91 66.60 8,462,194
Dec 09 2020 68.47 -1.45 -2.07% 69.90 72.72 67.45 10,683,408
Dec 08 2020 69.92 -0.39 -0.55% 70.06 70.80 68.42 6,086,998
Dec 07 2020 70.31 3.00 4.46% 68.28 70.91 67.91 9,389,960
Dec 04 2020 67.31 -2.39 -3.43% 70.23 70.25 66.79 9,489,949
Dec 03 2020 69.70 1.69 2.48% 68.47 71.37 68.00 10,583,159
Dec 02 2020 68.01 -0.20 -0.29% 67.68 68.45 65.0101 6,577,197
Dec 01 2020 68.21 -1.81 -2.58% 70.97 71.10 67.43 8,263,848
Nov 30 2020 70.02 0.30 0.43% 70.35 70.63 65.75 15,029,469
Nov 27 2020 69.72 0.00 +0.00% 68.13 70.11 66.89 0
Nov 27 2020 69.72 2.30 3.41% 68.13 70.11 66.89 8,459,217
Nov 26 2020 67.42 0.00 +0.00% 64.16 67.74 64.10 0
Nov 25 2020 67.42 3.39 5.29% 64.16 67.74 64.10 10,640,194
Nov 24 2020 64.03 -1.76 -2.68% 65.88 65.88 62.43 13,566,848
Nov 23 2020 65.79 -1.06 -1.59% 67.46 68.10 63.635 12,928,418
Nov 20 2020 66.85 0.90 1.36% 66.45 67.60 66.15 7,714,621
Nov 19 2020 65.95 1.50 2.33% 64.97 67.19 64.79 10,805,473
Nov 18 2020 64.45 1.10 1.74% 63.41 65.28 62.70 9,860,206
Nov 17 2020 63.35 0.73 1.17% 62.43 64.12 61.81 9,222,719
Nov 16 2020 62.62 0.30 0.48% 61.48 62.65 59.12 11,575,948
Nov 13 2020 62.32 2.06 3.42% 61.48 62.6282 60.0767 11,988,848
Nov 12 2020 60.26 0.71 1.19% 59.47 60.93 58.525 12,935,840
Nov 11 2020 59.55 3.88 6.97% 56.70 59.99 56.35 15,951,312
Nov 10 2020 55.67 -2.08 -3.6% 57.06 57.15 52.06 23,070,986
Nov 09 2020 57.75 -6.99 -10.8% 61.10 61.75 57.3762 19,586,540
Nov 06 2020 64.74 1.27 2.0% 63.45 65.47 62.05 12,258,369
Nov 05 2020 63.47 2.02 3.29% 62.80 63.73 61.5101 15,638,331
Nov 04 2020 61.45 1.87 3.14% 60.08 61.92 59.33 21,575,115
Nov 03 2020 59.58 1.20 2.06% 58.11 59.94 57.77 20,743,090
Nov 02 2020 58.38 -0.57 -0.97% 58.67 59.77 56.31 36,396,173
Oct 30 2020 58.95 0.00 +0.00% 61.11 61.75 57.71 0
Oct 30 2020 58.95 -3.56 -5.7% 61.11 61.75 57.71 57,115,572
Oct 29 2020 62.51 13.26 26.92% 64.00 68.93 61.12 127,939,534
Oct 28 2020 49.25 -3.27 -6.23% 50.31 50.70 48.57 31,528,263
Oct 27 2020 52.52 2.06 4.08% 50.91 52.90 50.19 17,743,732
Oct 26 2020 50.46 -2.54 -4.79% 53.54 53.8699 49.1001 25,348,229
Oct 23 2020 53.00 2.19 4.31% 51.28 53.23 49.63 16,584,783
Oct 22 2020 50.81 1.43 2.9% 50.35 51.2275 48.2872 15,645,561
Oct 21 2020 49.38 4.06 8.96% 49.34 52.05 48.80 45,415,540
Oct 20 2020 45.32 -0.50 -1.09% 46.26 46.26 44.61 11,491,314
Oct 19 2020 45.82 1.76 3.99% 44.25 46.35 44.06 19,441,862
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:20210117 02:47:59