Pinterest Historical Data - PINS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pinterest Inc PINS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.38 -8.94% 14.06 13.87 14.69 14.60 15.44 14:53:53
more quote information »

PINS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.6016.130213.6714.7211,678,553-0.54-3.7%
1 Month19.6519.850110.1014.1813,171,392-5.59-28.45%
3 Months19.2527.8010.1020.0615,391,480-5.19-26.96%
6 Months26.5628.0410.1020.6412,247,119-12.50-47.06%
1 Year25.3837.0010.1023.259,396,174-11.32-44.6%
3 Years25.3837.0010.1023.259,396,174-11.32-44.6%
5 Years25.3837.0010.1023.259,396,174-11.32-44.6%

PINS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 15.31 -0.08 -0.52% 15.42 16.1302 15.03 8,492,926
Mar 30 2020 15.39 0.47 3.15% 14.88 15.52 14.32 10,056,142
Mar 27 2020 14.92 -0.23 -1.52% 14.60 15.4699 14.45 10,765,228
Mar 26 2020 15.15 1.05 7.45% 14.00 15.58 13.68 10,978,876
Mar 25 2020 14.10 -0.15 -1.05% 14.60 15.00 13.67 14,889,073
Mar 24 2020 14.25 1.80 14.46% 13.46 14.28 12.99 14,756,446
Mar 23 2020 12.45 0.24 1.97% 12.12 12.91 11.47 9,893,502
Mar 20 2020 12.21 -0.33 -2.63% 13.13 13.61 12.01 10,616,133
Mar 19 2020 12.54 1.64 15.05% 10.60 13.05 10.30 14,809,255
Mar 18 2020 10.90 -1.76 -13.9% 11.55 12.40 10.10 13,305,420
Mar 17 2020 12.66 0.89 7.56% 11.65 12.78 10.505 15,396,268
Mar 16 2020 11.77 -2.28 -16.23% 12.82 13.31 11.36 18,425,367
Mar 13 2020 14.05 1.42 11.24% 14.12 14.47 13.315 12,951,551
Mar 12 2020 12.63 -2.93 -18.83% 13.81 15.00 12.19 23,866,427
Mar 11 2020 15.56 -1.10 -6.6% 16.16 16.60 14.945 14,237,579
Mar 10 2020 16.66 0.45 2.78% 16.96 17.42 15.82 10,286,804
Mar 09 2020 16.21 -2.11 -11.52% 17.00 17.64 16.10 13,916,921
Mar 06 2020 18.3202 -1.46 -7.38% 18.50 18.75 17.82 12,317,039
Mar 05 2020 19.78 0.00 0.0% 19.78 19.78 19.78 0
Mar 04 2020 19.78 0.53 2.75% 19.65 19.8501 19.16 8,577,816
Mar 03 2020 19.25 -0.72 -3.61% 20.00 20.19 19.20 9,767,615
Mar 02 2020 19.97 0.25 1.27% 19.903 20.00 19.05 14,221,600
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.