Pinterest Inc (PINS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -2.43651338367 | 29.14 | 31.21 | 27.93 | 23185378 | 29.67700566 | CS |
| 4 | -4.69 | -14.1606280193 | 33.12 | 34.65 | 27.93 | 11493519 | 31.17893819 | CS |
| 12 | -3.72 | -11.5707620529 | 32.15 | 34.65 | 27.93 | 8617395 | 31.33315828 | CS |
| 26 | -13.79 | -32.6622453813 | 42.22 | 45.185 | 27 | 9150154 | 34.56577486 | CS |
| 52 | -3.87 | -11.9814241486 | 32.3 | 45.185 | 27 | 9511113 | 35.51813141 | CS |
| 156 | -18.07 | -38.8602150538 | 46.5 | 49.095 | 16.14 | 11706985 | 27.9919356 | CS |
| 260 | 8.68 | 43.9493670886 | 19.75 | 89.9 | 10.1 | 12406973 | 35.83977811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 28.24 | -1.13 | -3.85 | 28.875 | 29.06 | 28.04 | 16546516 |
| 1731627600 | 29.37 | -0.61 | -2.03 | 29.9 | 30.2 | 29.24 | 12729814 |
| 1731541200 | 29.98 | -0.69 | -2.25 | 30.81 | 30.91 | 29.64 | 12436402 |
| 1731454800 | 30.67 | 0.28 | 0.92 | 30.25 | 31.21 | 30.25 | 11245468 |
| 1731368400 | 30.39 | 1.21 | 4.15 | 29.75 | 30.93 | 29.725 | 22547503 |
| 1731109200 | 29.18 | -4.75 | -14.00 | 29.14 | 30 | 27.93 | 55896451 |
| 1731022800 | 33.93 | 0.17 | 0.50 | 34.07 | 34.65 | 33.91 | 22811350 |
| 1730936400 | 33.76 | 1.04 | 3.18 | 33.35 | 33.84 | 32.85 | 9908849 |
| 1730850000 | 32.72 | 0.44 | 1.36 | 32.299999 | 32.97 | 32.27 | 4887563 |
| 1730763600 | 32.28 | 0.26 | 0.81 | 31.97 | 32.485 | 31.63 | 5773767 |
| 1730500800 | 32.02 | 0.23 | 0.72 | 31.9 | 32.369999 | 31.58 | 5496179 |
| 1730414400 | 31.79 | -0.8 | -2.45 | 32.650399 | 32.909999 | 31.765 | 5666816 |
| 1730328000 | 32.59 | 0.16 | 0.49 | 33.03 | 33.229999 | 32.409999 | 8227204 |
| 1730241600 | 32.43 | 0.17 | 0.53 | 32.29 | 32.6 | 31.86 | 6844264 |
| 1730155200 | 32.259999 | -0.09 | -0.28 | 32.52 | 32.545 | 31.94 | 4991503 |
| 1729896000 | 32.35 | 0.52 | 1.63 | 32.06 | 32.67 | 31.77 | 5349535 |
| 1729809600 | 31.83 | 0.29 | 0.92 | 31.62 | 31.99 | 31.31 | 7131330 |
| 1729723200 | 31.54 | -0.4 | -1.25 | 32.02 | 32.24 | 31.505 | 6515157 |
| 1729636800 | 31.94 | -1.09 | -3.30 | 31.46 | 32.04 | 31.25 | 11274134 |
| 1729550400 | 33.03 | -0.15 | -0.45 | 32.92 | 33.24 | 32.63 | 3088590 |
| 1729291200 | 33.18 | 0.24 | 0.73 | 33.119999 | 33.38 | 32.92 | 4633554 |
| 1729204800 | 32.939999 | -0.43 | -1.29 | 33.17 | 33.76 | 32.83 | 7942427 |
| 1729118400 | 33.369999 | -0.3 | -0.89 | 33.65 | 33.65 | 33.02 | 5584708 |
| 1729032000 | 33.67 | -0.31 | -0.91 | 33.92 | 33.95 | 33.29 | 5743084 |
| 1728945600 | 33.98 | -0.17 | -0.50 | 34.26 | 34.4499 | 33.8 | 3869534 |
| 1728686400 | 34.15 | 0.41 | 1.22 | 33.65 | 34.305 | 33.65 | 6739164 |
| 1728600000 | 33.74 | -0.1 | -0.30 | 33.52 | 33.84 | 33.33 | 6503276 |
| 1728513600 | 33.84 | 0.92 | 2.79 | 33.38 | 34.15 | 33.03 | 7784268 |
| 1728427200 | 32.92 | 0.34 | 1.04 | 32.384999 | 33 | 32.369999 | 4460972 |
| 1728340800 | 32.58 | -0.67 | -2.02 | 33.25 | 33.34 | 32.555 | 6522589 |
| 1728081600 | 33.25 | 0.48 | 1.46 | 33.346899 | 33.36 | 32.67 | 6098153 |
| 1727995200 | 32.77 | -0.44 | -1.32 | 32.65 | 32.92 | 32.409999 | 7150367 |
| 1727908800 | 33.21 | 0.45 | 1.37 | 32.924999 | 33.27 | 32.555 | 6037603 |
| 1727822400 | 32.759999 | 0.39 | 1.20 | 33.81 | 34.14 | 32.3101 | 10587032 |
| 1727735520 | 32.369999 | -0.11 | -0.34 | 32.28 | 33 | 32.085 | 5581777 |
| 1727476800 | 32.479999 | -0.24 | -0.73 | 32.86 | 33.14 | 32.354999 | 7630929 |
| 1727390400 | 32.72 | 0.57 | 1.77 | 32.49 | 32.83 | 32.2 | 10990437 |
| 1727304000 | 32.15 | 0.5 | 1.58 | 32.189999 | 32.32 | 31.5 | 8856736 |
| 1727217600 | 31.65 | 1.19 | 3.91 | 31.08 | 31.855 | 30.64 | 9059431 |
| 1727131200 | 30.46 | 0.08 | 0.26 | 30.93 | 31 | 30.4 | 6176770 |
| 1726872000 | 30.38 | -0.14 | -0.46 | 30.41 | 30.515 | 30.055 | 7602781 |
| 1726785600 | 30.52 | 0.63 | 2.11 | 30.47 | 30.87 | 30.27 | 7922828 |
| 1726699200 | 29.89 | 0.53 | 1.81 | 29.42 | 30.32 | 29.42 | 6582809 |
| 1726612800 | 29.36 | 0.47 | 1.63 | 29.06 | 29.37 | 28.865 | 10757475 |
| 1726526400 | 28.89 | 0.03 | 0.10 | 28.83 | 29.14 | 28.62 | 7724354 |
| 1726267200 | 28.86 | -0.45 | -1.54 | 29 | 29.0999 | 28.55 | 9002938 |
| 1726180800 | 29.31 | 0.09 | 0.31 | 29.62 | 29.7299 | 29.26 | 7929206 |
| 1726094400 | 29.22 | 0.1 | 0.34 | 29.05 | 29.93 | 28.5 | 11291587 |
| 1726008000 | 29.12 | -0.29 | -0.99 | 29.51 | 29.6015 | 28.9 | 4544240 |
| 1725921600 | 29.41 | 0.16 | 0.55 | 29.51 | 29.97 | 28.975 | 6432208 |
| 1725662400 | 29.25 | -1.56 | -5.06 | 30.495 | 30.57 | 29.04 | 11111113 |
| 1725576000 | 30.81 | -0.02 | -0.06 | 31.3 | 31.59 | 30.7 | 6005071 |
| 1725489600 | 30.83 | -0.48 | -1.53 | 31.08 | 31.28 | 30.475 | 6242755 |
| 1725403200 | 31.31 | -0.73 | -2.28 | 31.875 | 32.29 | 31.171 | 5583850 |
| 1725057600 | 32.04 | 0.84 | 2.69 | 31.42 | 32.189999 | 31.41 | 6848215 |
| 1724971200 | 31.2 | -0.07 | -0.22 | 31.5 | 31.99 | 31.1 | 5855960 |
| 1724884800 | 31.27 | -0.26 | -0.82 | 31.47 | 31.58 | 31.03 | 4201457 |
| 1724798400 | 31.53 | -0.17 | -0.54 | 31.57 | 31.795 | 31.1 | 4489815 |
| 1724712000 | 31.7 | -0.64 | -1.98 | 32.36 | 32.4 | 31.38 | 5729094 |
| 1724452800 | 32.34 | 0.32 | 1.00 | 32.15 | 32.47 | 31.94 | 5595571 |
| 1724366400 | 32.02 | -0.5 | -1.54 | 32.72 | 32.72 | 31.57 | 6774545 |
| 1724280000 | 32.52 | 0.87 | 2.75 | 31.66 | 32.59 | 31.6218 | 9894993 |
| 1724193600 | 31.65 | -0.12 | -0.38 | 31.77 | 31.88 | 31.2416 | 8387630 |
| 1724107200 | 31.77 | 0.76 | 2.45 | 31.09 | 31.89 | 31 | 14344929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
