Pinterest Inc (PINS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3001 | -4.21289695399 | 30.86 | 31.31 | 29.455 | 11256062 | 30.31569878 | CS |
| 4 | 0.2849 | 0.973185311699 | 29.275 | 33.35 | 28.85 | 10375278 | 31.04209493 | CS |
| 12 | -3.3001 | -10.0429093122 | 32.86 | 34.65 | 27.93 | 9749900 | 31.26833482 | CS |
| 26 | -14.9851 | -33.6403636772 | 44.545 | 45.185 | 27.11 | 9604945 | 32.65537296 | CS |
| 52 | -8.3201 | -21.9643611404 | 37.88 | 45.185 | 27.11 | 9495918 | 35.16245272 | CS |
| 156 | -6.0901 | -17.083029453 | 35.65 | 45.185 | 16.14 | 11696637 | 27.7458529 | CS |
| 260 | 10.2599 | 53.1601036269 | 19.3 | 89.9 | 10.1 | 12430761 | 36.03200308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 29.49 | -0.12 | -0.41 | 29.49 | 29.975 | 28.92 | 16956091 |
| 1734651600 | 29.61 | -0.26 | -0.87 | 30.14 | 30.33 | 29.455 | 10267852 |
| 1734565200 | 29.87 | -1.13 | -3.65 | 30.92 | 31.31 | 29.685 | 10424937 |
| 1734478800 | 31 | 0.7 | 2.31 | 30.02 | 31.05 | 29.71 | 13012096 |
| 1734392400 | 30.3 | -0.35 | -1.14 | 30.62 | 31.16 | 30.1 | 13432100 |
| 1734133200 | 30.65 | -0.19 | -0.62 | 30.86 | 30.89 | 30.44 | 9687829 |
| 1734046800 | 30.84 | -1.09 | -3.41 | 31.95 | 31.95 | 30.65 | 10679571 |
| 1733960400 | 31.93 | 0.1 | 0.31 | 32.04 | 32.6 | 31.88 | 9130896 |
| 1733874000 | 31.83 | -1.23 | -3.72 | 32.229999 | 32.58 | 31.295 | 13797416 |
| 1733787600 | 33.06 | 0.78 | 2.42 | 32.159999 | 33.35 | 32.04 | 11961288 |
| 1733528400 | 32.28 | 0.7 | 2.22 | 31.79 | 32.29 | 31.475 | 9253547 |
| 1733442000 | 31.58 | -0.72 | -2.23 | 32.35 | 32.78 | 31.54 | 7502908 |
| 1733355600 | 32.299999 | 0.96 | 3.06 | 31.57 | 32.63 | 31.5 | 12587426 |
| 1733269200 | 31.34 | 0.91 | 2.99 | 30.46 | 31.73 | 30.1 | 12119587 |
| 1733182800 | 30.43 | 0.11 | 0.36 | 30.26 | 30.81 | 29.72 | 9060662 |
| 1732917840 | 30.32 | 0 | 0.00 | 30.36 | 30.75 | 30.28 | 3510815 |
| 1732750800 | 30.32 | -0.68 | -2.19 | 30.98 | 31.1657 | 30.165 | 6276004 |
| 1732664400 | 31 | 0.49 | 1.61 | 30.55 | 31.27 | 30.37 | 9662188 |
| 1732578000 | 30.51 | 0.49 | 1.63 | 30.1 | 30.54 | 30.05 | 12012846 |
| 1732318800 | 30.02 | 0.71 | 2.42 | 29.14 | 30.03 | 28.85 | 14756920 |
| 1732232400 | 29.31 | 0.08 | 0.27 | 29.3 | 29.34 | 28.42 | 12171226 |
| 1732146000 | 29.23 | -0.46 | -1.55 | 29.7 | 29.88 | 28.93 | 6704629 |
| 1732059600 | 29.69 | 0.7 | 2.41 | 28.52 | 29.795 | 28.49 | 7883073 |
| 1731973200 | 28.99 | 0.75 | 2.66 | 28.5 | 29 | 28.24 | 9656683 |
| 1731714000 | 28.24 | -1.13 | -3.85 | 29.12 | 29.12 | 28.04 | 16824132 |
| 1731627600 | 29.37 | -0.61 | -2.03 | 29.9 | 30.2 | 29.24 | 12730738 |
| 1731541200 | 29.98 | -0.69 | -2.25 | 30.68 | 30.91 | 29.64 | 12618220 |
| 1731454800 | 30.67 | 0.28 | 0.92 | 30.25 | 31.21 | 30.2 | 11426317 |
| 1731368400 | 30.39 | 1.21 | 4.15 | 29.75 | 30.93 | 29.725 | 23204704 |
| 1731109200 | 29.18 | -4.75 | -14.00 | 29.14 | 30 | 27.93 | 55946911 |
| 1731022800 | 33.93 | 0.17 | 0.50 | 34.16 | 34.65 | 33.91 | 22981450 |
| 1730936400 | 33.76 | 1.04 | 3.18 | 33.159999 | 33.84 | 32.85 | 9845061 |
| 1730850000 | 32.72 | 0.44 | 1.36 | 32.299999 | 32.97 | 32.27 | 4938754 |
| 1730763600 | 32.28 | 0.26 | 0.81 | 31.97 | 32.485 | 31.63 | 5831320 |
| 1730500800 | 32.02 | 0.23 | 0.72 | 31.9 | 32.369999 | 31.58 | 5599290 |
| 1730414400 | 31.79 | -0.8 | -2.45 | 32.4 | 32.909999 | 31.765 | 5763228 |
| 1730328000 | 32.59 | 0.16 | 0.49 | 33.03 | 33.229999 | 32.409999 | 8237031 |
| 1730241600 | 32.43 | 0.17 | 0.53 | 32.52 | 32.6 | 31.86 | 6943404 |
| 1730155200 | 32.259999 | -0.09 | -0.28 | 32.52 | 32.545 | 31.94 | 5248778 |
| 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 | 7283800 |
| 1729723200 | 31.54 | -0.4 | -1.25 | 32.02 | 32.24 | 31.505 | 6533269 |
| 1729636800 | 31.94 | -1.09 | -3.30 | 31.53 | 32.04 | 31.25 | 11666420 |
| 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 | 33.61 | 6900149 |
| 1728600000 | 33.74 | -0.1 | -0.30 | 33.52 | 33.84 | 33.33 | 6628850 |
| 1728513600 | 33.84 | 0.92 | 2.79 | 33.38 | 34.15 | 33.03 | 7784268 |
| 1728427200 | 32.92 | 0.34 | 1.04 | 32.71 | 33 | 32.299999 | 4837698 |
| 1728340800 | 32.58 | -0.67 | -2.02 | 33.25 | 33.34 | 32.555 | 6580423 |
| 1728081600 | 33.25 | 0.48 | 1.46 | 33.4 | 33.549999 | 32.67 | 6305181 |
| 1727995200 | 32.77 | -0.44 | -1.32 | 32.75 | 32.92 | 32.409999 | 7267392 |
| 1727908800 | 33.21 | 0.45 | 1.37 | 32.869999 | 33.27 | 32.555 | 6195268 |
| 1727822400 | 32.759999 | 0.39 | 1.20 | 33.81 | 34.14 | 32.3101 | 11282756 |
| 1727736000 | 32.369999 | -0.11 | -0.34 | 32.28 | 33 | 32.085 | 5754096 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
