PINS

Pinterest Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pinterest Inc PINS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.69 1.97% 35.67 34.935 36.7899 36.48 34.98 18:57:41
more quote information »

PINS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.6037.329933.8035.5225,861,8411.073.09%
1 Month27.0037.329923.5631.3819,058,4568.6732.11%
3 Months18.9037.329918.0326.0215,627,89716.7788.73%
6 Months24.6637.329910.1021.9014,678,83511.0144.65%
1 Year33.4737.329910.1022.3612,190,6432.206.57%
3 Years24.6237.329910.1023.2810,931,07511.0544.88%
5 Years24.6237.329910.1023.2810,931,07511.0544.88%

PINS 1 Month 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
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.