PINS

Pinterest Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Pinterest Inc PINS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.29 4.08% 32.93 12:45:14
Open Price Low Price High Price Close Price Prev Close
32.35 32.33 33.79 31.64
more quote information »

PINS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.4334.7031.5032.296,967,422-1.50-4.36%
1 Month37.1238.62531.01534.139,296,445-4.19-11.29%
3 Months45.4449.09531.01539.3710,191,138-12.51-27.53%
6 Months71.6077.9231.01550.4811,400,486-38.67-54.01%
1 Year72.0089.9031.01561.8911,969,084-39.07-54.26%
3 Years24.6289.9010.1043.1211,948,1748.3133.75%
5 Years24.6289.9010.1043.1211,948,1748.3133.75%

PINS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 31.64 -0.05 -0.16% 31.79 32.855 31.53 6,325,284
Jan 18 2022 31.69 -1.14 -3.47% 32.31 32.49 31.50 7,428,699
Jan 14 2022 32.83 -0.14 -0.42% 32.75 33.21 31.685 7,307,543
Jan 13 2022 32.97 -1.46 -4.24% 34.43 34.70 32.89 6,808,163
Jan 12 2022 34.43 0.43 1.26% 34.25 35.04 33.425 9,581,444
Jan 11 2022 34.00 1.30 3.98% 32.92 34.385 32.60 8,773,735
Jan 10 2022 32.70 0.28 0.86% 31.67 32.9671 31.015 12,901,586
Jan 07 2022 32.42 -0.27 -0.83% 32.91 33.48 32.10 8,244,123
Jan 06 2022 32.69 -0.15 -0.46% 32.58 33.40 31.61 12,142,139
Jan 05 2022 32.84 -0.29 -0.88% 33.51 34.30 32.50 13,835,980
Jan 04 2022 33.13 -3.28 -9.01% 35.33 35.56 32.42 22,258,133
Jan 03 2022 36.41 0.06 0.17% 36.80 36.95 35.94 8,507,374
Dec 31 2021 36.35 -1.60 -4.22% 37.35 38.20 36.32 6,679,717
Dec 30 2021 37.95 2.00 5.56% 35.88 38.625 35.85 9,242,277
Dec 29 2021 35.95 -0.57 -1.56% 36.19 36.57 35.05 6,908,955
Dec 28 2021 36.52 -0.41 -1.11% 36.48 37.90 36.3312 7,077,553
Dec 27 2021 36.93 -0.49 -1.31% 37.09 37.81 36.79 7,057,111
Dec 23 2021 37.42 0.16 0.43% 37.12 37.66 36.11 6,256,198
Dec 22 2021 37.26 0.52 1.42% 36.535 38.60 36.2043 13,552,892
Dec 21 2021 36.74 0.98 2.74% 36.14 36.98 35.58 9,834,601
Dec 20 2021 35.76 -0.75 -2.05% 35.65 36.31 35.28 10,047,796
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.