Indicators

Pinterest Inc (NY: PINS )

40.41 -0.09 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.52	29.32	28.52	28.99	11,094,419	+0.54(+1.90%)
Jul 28, 2023	27.22	28.48	27.08	28.45	10,045,998	+1.59(+5.92%)
Jul 27, 2023	28.34	28.48	26.70	26.86	9,967,099	-0.84(-3.03%)
Jul 26, 2023	27.18	27.83	26.75	27.70	8,646,084	+0.50(+1.84%)
Jul 25, 2023	27.75	27.86	27.11	27.20	11,807,447	-0.59(-2.12%)
Jul 24, 2023	28.00	28.14	27.33	27.79	8,299,606	-0.17(-0.61%)
Jul 21, 2023	28.62	28.81	27.84	27.96	9,471,195	-0.50(-1.76%)
Jul 20, 2023	29.38	29.49	28.39	28.46	8,861,513	-1.38(-4.62%)
Jul 19, 2023	30.44	30.71	29.61	29.84	10,086,557	-0.47(-1.55%)
Jul 18, 2023	30.75	30.86	29.59	30.31	18,450,208	+1.16(+3.98%)
Jul 17, 2023	29.14	29.42	28.93	29.15	9,825,756	+0.44(+1.53%)
Jul 14, 2023	28.59	28.97	28.56	28.71	4,554,701	+0.08(+0.28%)
Jul 13, 2023	28.77	29.09	28.55	28.63	10,043,470	-0.14(-0.49%)
Jul 12, 2023	28.88	29.05	28.21	28.77	7,512,677	+0.15(+0.52%)
Jul 11, 2023	27.65	28.88	27.60	28.62	9,418,107	+1.11(+4.03%)
Jul 10, 2023	27.38	27.54	27.10	27.51	5,387,476	+0.06(+0.22%)
Jul 07, 2023	27.49	28.00	27.32	27.45	7,216,850	+0.25(+0.92%)
Jul 06, 2023	27.90	28.06	27.16	27.20	9,209,608	-0.53(-1.91%)
Jul 05, 2023	26.96	27.82	26.30	27.73	12,989,709	+0.49(+1.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.