Register for streaming realtime charts, analysis tools, and prices.
PINS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 33.96 | 1.32 | 4.04% | 34.32 | 34.35 | 33.47 | 12,883,853 |
| Apr 25 2024 | 32.64 | -0.21 | -0.64% | 31.22 | 33.05 | 30.56 | 17,084,994 |
| Apr 24 2024 | 32.85 | -0.17 | -0.51% | 32.82 | 33.54 | 32.645 | 8,526,760 |
| Apr 23 2024 | 33.02 | 0.29 | 0.89% | 32.97 | 33.36 | 32.755 | 5,518,567 |
| Apr 22 2024 | 32.73 | 0.33 | 1.02% | 32.66 | 32.93 | 32.13 | 5,581,320 |
| Apr 19 2024 | 32.40 | -0.51 | -1.55% | 32.74 | 33.015 | 32.255 | 8,357,250 |
| Apr 18 2024 | 32.91 | 0.14 | 0.43% | 32.76 | 33.19 | 32.61 | 5,194,603 |
| Apr 17 2024 | 32.77 | 0.07 | 0.21% | 32.79 | 33.185 | 32.63 | 6,894,685 |
| Apr 16 2024 | 32.70 | 0.12 | 0.37% | 32.46 | 32.89 | 32.13 | 4,705,641 |
| Apr 15 2024 | 32.58 | -0.96 | -2.86% | 33.62 | 33.73 | 32.315 | 6,877,292 |
| Apr 12 2024 | 33.54 | -0.48 | -1.41% | 33.77 | 33.96 | 33.125 | 6,079,609 |
| Apr 11 2024 | 34.02 | 0.52 | 1.55% | 34.01 | 34.25 | 33.59 | 6,488,594 |
| Apr 10 2024 | 33.50 | -1.16 | -3.35% | 34.10 | 34.35 | 33.32 | 8,920,278 |
| Apr 09 2024 | 34.66 | 0.68 | 2.00% | 33.96 | 34.73 | 33.565 | 7,311,740 |
| Apr 08 2024 | 33.98 | -0.30 | -0.88% | 34.34 | 34.39 | 33.93 | 4,541,579 |
| Apr 05 2024 | 34.28 | -0.39 | -1.12% | 34.52 | 34.80 | 34.145 | 5,939,174 |
| Apr 04 2024 | 34.67 | -0.61 | -1.73% | 35.28 | 35.89 | 34.472 | 6,068,315 |
| Apr 03 2024 | 35.28 | 0.15 | 0.43% | 35.03 | 35.53 | 34.67 | 6,564,282 |
| Apr 02 2024 | 35.13 | -0.19 | -0.54% | 34.75 | 35.19 | 34.25 | 5,394,036 |
| Apr 01 2024 | 35.32 | 0.65 | 1.87% | 34.54 | 35.46 | 34.53 | 7,480,531 |
| Mar 28 2024 | 34.67 | -0.21 | -0.60% | 34.79 | 35.07 | 34.58 | 4,274,213 |
| Mar 27 2024 | 34.88 | -0.63 | -1.77% | 35.81 | 36.14 | 34.625 | 7,635,084 |
| Mar 26 2024 | 35.51 | 0.54 | 1.54% | 36.77 | 37.27 | 35.44 | 16,778,053 |
| Mar 25 2024 | 34.97 | 1.08 | 3.19% | 33.60 | 35.35 | 33.52 | 11,686,511 |
| Mar 22 2024 | 33.89 | -0.44 | -1.28% | 34.32 | 34.49 | 33.765 | 6,696,737 |
| Mar 21 2024 | 34.33 | 0.04 | 0.12% | 34.54 | 34.98 | 34.07 | 7,172,294 |
| Mar 20 2024 | 34.29 | 0.40 | 1.18% | 34.06 | 34.49 | 33.8832 | 6,101,034 |
| Mar 19 2024 | 33.89 | -0.09 | -0.26% | 33.78 | 34.01 | 33.532 | 9,467,900 |
| Mar 18 2024 | 33.98 | -0.21 | -0.61% | 34.38 | 34.42 | 33.705 | 5,512,524 |
| Mar 15 2024 | 34.19 | 0.12 | 0.35% | 33.99 | 34.30 | 33.60 | 8,243,506 |
| Mar 14 2024 | 34.07 | -0.53 | -1.53% | 34.56 | 34.6114 | 33.635 | 8,189,464 |
| Mar 13 2024 | 34.60 | -0.27 | -0.77% | 34.68 | 35.265 | 34.465 | 6,689,136 |
| Mar 12 2024 | 34.87 | 0.53 | 1.54% | 34.42 | 35.07 | 34.095 | 7,106,707 |
| Mar 11 2024 | 34.34 | -0.56 | -1.60% | 34.80 | 34.80 | 33.875 | 11,867,594 |
| Mar 08 2024 | 34.90 | -0.62 | -1.75% | 35.70 | 36.465 | 34.87 | 8,648,134 |
| Mar 07 2024 | 35.52 | 0.90 | 2.60% | 34.80 | 35.54 | 34.74 | 12,043,234 |
| Mar 06 2024 | 34.62 | -1.07 | -3.00% | 35.98 | 36.30 | 34.33 | 14,647,113 |
| Mar 05 2024 | 35.69 | -0.71 | -1.95% | 35.94 | 36.10 | 35.125 | 8,319,917 |
| Mar 04 2024 | 36.40 | 0.00 | 0.00% | 36.14 | 36.42 | 35.20 | 9,164,098 |
| Mar 01 2024 | 36.40 | -0.30 | -0.82% | 36.65 | 37.09 | 36.27 | 7,632,724 |
| Feb 29 2024 | 36.70 | 0.58 | 1.61% | 36.32 | 36.73 | 36.075 | 6,345,524 |
| Feb 28 2024 | 36.12 | 0.04 | 0.11% | 35.93 | 36.48 | 35.76 | 5,670,952 |
| Feb 27 2024 | 36.08 | 0.69 | 1.95% | 35.46 | 36.235 | 35.29 | 8,606,855 |
| Feb 26 2024 | 35.39 | -0.47 | -1.31% | 35.82 | 36.0325 | 35.37 | 7,511,448 |
| Feb 23 2024 | 35.86 | -0.13 | -0.36% | 36.08 | 36.25 | 35.145 | 7,594,781 |
| Feb 22 2024 | 35.99 | 0.55 | 1.55% | 36.12 | 36.20 | 35.4247 | 11,460,878 |
| Feb 21 2024 | 35.44 | 0.33 | 0.94% | 34.81 | 35.495 | 34.72 | 7,047,520 |
| Feb 20 2024 | 35.11 | -0.17 | -0.48% | 34.93 | 35.17 | 34.50 | 7,612,255 |
| Feb 16 2024 | 35.28 | -1.30 | -3.55% | 36.16 | 36.2525 | 35.155 | 8,713,906 |
| Feb 15 2024 | 36.58 | 0.76 | 2.12% | 35.66 | 36.71 | 35.58 | 10,068,910 |
| Feb 14 2024 | 35.82 | 0.11 | 0.31% | 35.91 | 36.155 | 35.20 | 8,631,567 |
| Feb 13 2024 | 35.71 | 0.20 | 0.56% | 34.97 | 36.04 | 34.4915 | 13,241,019 |
| Feb 12 2024 | 35.51 | -1.36 | -3.69% | 36.93 | 37.05 | 35.3014 | 20,479,423 |
| Feb 09 2024 | 36.87 | -3.85 | -9.45% | 37.46 | 37.57 | 35.025 | 42,737,563 |
| Feb 08 2024 | 40.72 | -0.11 | -0.27% | 40.91 | 41.27 | 40.15 | 35,070,954 |
| Feb 07 2024 | 40.83 | -0.22 | -0.54% | 39.99 | 41.11 | 39.53 | 15,259,091 |
| Feb 06 2024 | 41.05 | 1.38 | 3.48% | 41.15 | 41.60 | 40.54 | 15,369,766 |
| Feb 05 2024 | 39.67 | -0.08 | -0.20% | 39.97 | 40.95 | 38.74 | 12,374,272 |
| Feb 02 2024 | 39.75 | 2.17 | 5.77% | 39.08 | 39.92 | 37.80 | 16,208,729 |
| Feb 01 2024 | 37.58 | 0.11 | 0.29% | 37.59 | 38.10 | 37.16 | 9,992,880 |
| Jan 31 2024 | 37.47 | -1.17 | -3.03% | 37.72 | 38.32 | 37.26 | 10,541,857 |
| Jan 30 2024 | 38.64 | -0.53 | -1.35% | 38.99 | 39.59 | 38.46 | 11,964,740 |
| Jan 29 2024 | 39.17 | 1.47 | 3.90% | 37.90 | 39.20 | 37.90 | 15,752,545 |
