PINS

Pinterest Historical Data

PINS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 39.90 1.41 3.66% 38.83 39.96 38.19 9,271,591
Sep 24 2020 38.49 -1.06 -2.68% 39.20 39.80 38.06 16,370,240
Sep 23 2020 39.55 -1.00 -2.47% 40.54 42.56 39.27 34,473,090
Sep 22 2020 40.55 3.68 9.98% 37.42 40.59 37.36 38,391,221
Sep 21 2020 36.87 -0.01 -0.03% 36.23 37.00 35.77 10,972,141
Sep 18 2020 36.88 0.05 0.14% 37.05 37.21 35.96 23,329,142
Sep 17 2020 36.83 -0.30 -0.81% 35.98 37.58 35.49 11,332,522
Sep 16 2020 37.13 -0.48 -1.28% 37.77 38.10 36.59 12,855,275
Sep 15 2020 37.61 1.08 2.96% 37.00 37.8695 36.31 13,266,060
Sep 14 2020 36.53 2.42 7.09% 35.06 36.62 34.31 12,799,907
Sep 11 2020 34.11 -0.58 -1.67% 34.94 35.71 33.17 12,316,634
Sep 10 2020 34.69 -0.71 -2.01% 35.98 36.88 34.58 9,349,802
Sep 09 2020 35.40 1.25 3.66% 34.68 35.91 34.4601 9,453,537
Sep 08 2020 34.15 -0.10 -0.29% 32.69 35.93 32.2801 13,481,532
Sep 07 2020 34.2502 0.00 +0.00% 35.50 36.24 32.84 0
Sep 04 2020 34.2502 -1.68 -4.68% 35.50 36.24 32.84 14,896,913
Sep 03 2020 35.93 -2.69 -6.97% 37.99 39.05 35.41 16,619,927
Sep 02 2020 38.62 0.17 0.44% 39.04 39.74 36.91 15,718,607
Sep 01 2020 38.45 1.50 4.06% 36.94 38.67 36.30 20,015,997
Aug 31 2020 36.95 1.65 4.67% 35.49 37.11 35.19 16,967,056
Aug 28 2020 35.30 0.93 2.71% 34.61 35.41 33.95 8,014,589
Aug 27 2020 34.37 0.20 0.59% 34.16 34.975 33.61 10,748,149
Aug 26 2020 34.17 0.09 0.26% 34.17 34.98 33.78 8,994,797
Aug 25 2020 34.0798 1.33 4.06% 33.34 34.31 32.40 9,331,099
Aug 24 2020 32.75 -1.35 -3.96% 33.99 34.42 32.51 16,728,127
Aug 21 2020 34.10 -0.34 -0.99% 34.59 34.75 33.58 16,527,986
Aug 20 2020 34.4399 -0.35 -1.01% 34.74 34.98 33.65 12,796,504
Aug 19 2020 34.79 -1.24 -3.44% 35.57 38.23 34.49 29,364,336
Aug 18 2020 36.03 0.93 2.65% 35.98 37.29 35.18 18,248,643
Aug 17 2020 35.10 0.58 1.68% 34.52 35.32 34.19 12,208,527
Aug 14 2020 34.52 -0.28 -0.8% 34.76 35.53 34.455 7,336,945
Aug 13 2020 34.80 -0.71 -2.0% 35.08 35.84 34.59 12,103,419
Aug 12 2020 35.51 1.01 2.93% 34.64 35.93 33.5603 13,926,043
Aug 11 2020 34.50 -1.02 -2.87% 34.89 36.25 34.31 11,395,491
Aug 10 2020 35.52 0.54 1.54% 36.48 36.7899 34.935 22,486,353
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 8,229,881
Jun 29 2020 22.00 0.18 0.82% 21.16 22.09 20.07 14,311,623


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.