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 High Price Low Price Open Price Close Price Last Traded
  -0.88 -3.29% 25.88 27.00 25.78 26.40 26.76 19:48:37
more quote information »

PINS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.4127.0024.2725.7019,149,7660.471.85%
1 Month28.7628.9724.2726.068,095,417-2.88-10.01%
3 Months27.6137.0024.2729.616,475,022-1.73-6.27%
6 Months24.6237.0023.5028.706,489,9421.265.12%
1 Year24.6237.0023.5028.706,489,9421.265.12%
3 Years24.6237.0023.5028.706,489,9421.265.12%
5 Years24.6237.0023.5028.706,489,9421.265.12%

PINS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 25.75 -0.94 -3.52% 26.40 27.00 25.75 8,629,750
Oct 21 2019 26.69 1.46 5.79% 25.83 26.95 25.61 15,282,696
Oct 18 2019 25.23 -0.76 -2.92% 26.04 26.20 24.89 9,736,340
Oct 17 2019 25.99 0.19 0.74% 25.55 26.52 25.48 12,192,200
Oct 16 2019 25.80 0.45 1.78% 25.00 25.95 24.81 15,209,481
Oct 15 2019 25.35 -0.57 -2.2% 25.41 26.03 24.27 43,328,115
Oct 14 2019 25.92 -0.98 -3.64% 26.32 26.85 25.80 6,283,025
Oct 11 2019 26.90 1.10 4.26% 26.00 27.51 25.98 6,924,912
Oct 10 2019 25.80 0.15 0.58% 25.59 26.30 25.31 3,096,016
Oct 09 2019 25.65 0.02 0.08% 25.98 26.49 25.48 2,435,217
Oct 08 2019 25.63 -0.86 -3.25% 26.14 26.25 25.30 3,277,494
Oct 07 2019 26.49 -0.81 -2.97% 27.29 27.46 26.33 3,520,790
Oct 04 2019 27.30 0.00 0.0% 27.70 28.04 26.88 4,244,531
Oct 03 2019 27.30 0.80 3.02% 26.43 27.69 25.766 4,318,186
Oct 02 2019 26.50 0.20 0.76% 25.95 26.88 25.53 3,825,285
Oct 01 2019 26.30 -0.15 -0.57% 26.56 26.99 26.25 3,219,280
Sep 30 2019 26.45 -0.05 -0.19% 26.37 26.68 25.14 8,067,587
Sep 27 2019 26.50 -0.88 -3.21% 27.35 27.75 25.87 4,570,780
Sep 26 2019 27.38 0.32 1.18% 27.19 27.73 27.15 2,676,083
Sep 25 2019 27.06 0.05 0.19% 27.07 27.55 26.75 3,035,074
Sep 24 2019 27.01 -1.59 -5.56% 28.76 28.97 26.74 6,665,255
Sep 23 2019 28.60 -1.62 -5.36% 29.97 30.22 28.34 5,438,949
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.