PINS

Pinterest Historical Data

PINS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 34.98 -1.02 -2.83% 35.85 37.25 34.30 19,672,580
Aug 06 2020 36.00 0.25 0.7% 36.27 36.31 35.19 10,949,607
Aug 05 2020 35.75 0.90 2.58% 35.01 36.28 34.64 15,411,472
Aug 04 2020 34.85 -1.27 -3.52% 34.73 35.82 33.80 38,049,596
Aug 03 2020 36.12 1.49 4.3% 34.60 37.3299 34.29 45,225,951
Jul 31 2020 34.63 8.73 33.71% 33.56 35.36 25.20 111,303,684
Jul 30 2020 25.90 0.90 3.6% 24.76 26.12 24.37 16,080,373
Jul 29 2020 25.0002 1.00 4.17% 24.33 25.16 24.0053 9,501,593
Jul 28 2020 24.00 -0.32 -1.32% 24.16 24.46 23.82 5,290,891
Jul 27 2020 24.32 -0.22 -0.9% 24.48 24.90 23.84 6,874,253
Jul 24 2020 24.54 -0.06 -0.24% 24.22 24.69 23.56 9,081,546
Jul 23 2020 24.60 -0.60 -2.38% 25.26 25.85 24.28 9,934,875
Jul 22 2020 25.20 -0.52 -2.02% 25.35 25.7251 24.75 11,740,548
Jul 21 2020 25.72 -0.36 -1.38% 26.50 26.52 24.48 10,439,679
Jul 20 2020 26.08 1.04 4.15% 25.01 26.15 24.49 8,059,827
Jul 17 2020 25.04 0.58 2.37% 24.93 25.07 24.41 7,533,009
Jul 16 2020 24.46 -0.14 -0.57% 24.38 24.74 24.00 8,747,398
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 03 2020 24.29 0.00 +0.00% 23.97 24.55 23.27 0
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
Jun 15 2020 21.10 0.19 0.91% 20.15 21.31 20.00 11,297,044
Jun 12 2020 20.91 0.64 3.16% 21.00 21.30 20.35 10,021,620
Jun 11 2020 20.27 -2.03 -9.1% 20.81 22.26 20.24 12,261,663
Jun 10 2020 22.30 0.20 0.9% 21.90 22.53 21.40 11,966,200
Jun 09 2020 22.10 -0.11 -0.5% 21.75 22.73 21.41 9,589,132
Jun 08 2020 22.21 0.06 0.27% 22.35 22.85 21.53 19,690,562
Jun 05 2020 22.15 1.09 5.18% 21.60 22.705 21.11 12,139,886
Jun 04 2020 21.06 -0.34 -1.59% 21.40 22.18 20.95 12,869,232
Jun 03 2020 21.40 0.89 4.34% 20.73 21.64 19.93 9,410,384
Jun 02 2020 20.51 0.06 0.29% 20.53 20.885 19.91 12,039,348
Jun 01 2020 20.45 0.10 0.49% 20.15 20.55 20.00 7,951,213
May 29 2020 20.35 0.54 2.73% 19.75 20.35 19.60 12,421,165
May 28 2020 19.81 0.70 3.66% 19.28 20.23 18.81 11,672,696
May 27 2020 19.11 -0.43 -2.2% 19.50 19.81 18.25 12,297,547
May 26 2020 19.54 0.94 5.05% 19.25 19.68 19.00 13,167,531
May 25 2020 18.60 0.00 +0.00% 18.82 18.90 18.03 0
May 22 2020 18.60 -0.02 -0.11% 18.82 18.90 18.03 7,840,172
May 21 2020 18.62 -0.27 -1.43% 19.00 19.19 18.31 8,282,029
May 20 2020 18.89 0.13 0.69% 19.00 19.31 18.30 12,794,265
May 19 2020 18.76 0.24 1.3% 18.64 19.44 18.04 19,068,492
May 18 2020 18.52 0.35 1.93% 18.90 18.97 18.3002 10,607,316
May 15 2020 18.17 0.97 5.64% 16.87 18.28 16.58 12,719,288
May 14 2020 17.20 0.51 3.06% 16.48 17.20 15.82 11,302,819
May 13 2020 16.69 -0.89 -5.06% 17.82 18.17 16.54 18,250,221
May 12 2020 17.58 -0.99 -5.33% 18.92 19.09 17.52 16,622,374
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:20200810 21:59:18