ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PINS Pinterest Inc

30.47
0.58 (1.94%)
Pre Market
Last Updated: 04:44:16
Delayed by 15 minutes

PINS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 29.89 0.53 1.81% 29.42 30.32 29.42 6,582,809
Sep 17 2024 29.36 0.47 1.63% 29.06 29.37 28.865 10,757,475
Sep 16 2024 28.89 0.03 0.10% 28.83 29.14 28.62 7,724,354
Sep 13 2024 28.86 -0.45 -1.54% 29.00 29.0999 28.55 9,002,938
Sep 12 2024 29.31 0.09 0.31% 29.62 29.7299 29.26 7,929,206
Sep 11 2024 29.22 0.10 0.34% 29.05 29.93 28.50 11,291,587
Sep 10 2024 29.12 -0.29 -0.99% 29.51 29.6015 28.90 4,544,240
Sep 09 2024 29.41 0.16 0.55% 29.51 29.97 28.975 6,432,208
Sep 06 2024 29.25 -1.56 -5.06% 30.495 30.57 29.04 11,111,113
Sep 05 2024 30.81 -0.02 -0.06% 31.30 31.59 30.70 6,005,071
Sep 04 2024 30.83 -0.48 -1.53% 31.08 31.28 30.475 6,242,755
Sep 03 2024 31.31 -0.73 -2.28% 31.875 32.29 31.171 5,583,850
Aug 30 2024 32.04 0.84 2.69% 31.42 32.19 31.41 6,848,215
Aug 29 2024 31.20 -0.07 -0.22% 31.50 31.99 31.10 5,855,960
Aug 28 2024 31.27 -0.26 -0.82% 31.47 31.58 31.03 4,201,457
Aug 27 2024 31.53 -0.17 -0.54% 31.57 31.795 31.10 4,489,815
Aug 26 2024 31.70 -0.64 -1.98% 32.36 32.40 31.38 5,729,094
Aug 23 2024 32.34 0.32 1.00% 32.15 32.47 31.94 5,595,571
Aug 22 2024 32.02 -0.50 -1.54% 32.72 32.72 31.57 6,774,545
Aug 21 2024 32.52 0.87 2.75% 31.66 32.59 31.6218 9,894,993
Aug 20 2024 31.65 -0.12 -0.38% 31.77 31.88 31.2416 8,387,630
Aug 19 2024 31.77 0.76 2.45% 31.09 31.89 31.00 14,344,929
Aug 16 2024 31.01 0.34 1.11% 30.74 31.125 30.715 9,886,136
Aug 15 2024 30.67 1.39 4.75% 29.57 31.14 29.57 14,355,387
Aug 14 2024 29.28 -0.47 -1.58% 29.78 30.24 29.015 9,496,195
Aug 13 2024 29.75 0.74 2.55% 29.26 30.08 29.26 15,600,899
Aug 12 2024 29.01 0.02 0.07% 29.02 29.33 28.84 11,318,454
Aug 09 2024 28.99 -0.28 -0.96% 29.13 29.325 28.705 7,925,156
Aug 08 2024 29.27 0.48 1.67% 28.81 29.98 28.33 16,170,714
Aug 07 2024 28.79 -0.06 -0.21% 29.23 30.035 28.5495 16,431,025
Aug 06 2024 28.85 0.19 0.66% 28.83 29.42 28.50 15,789,104
Aug 05 2024 28.66 -0.44 -1.51% 27.12 28.93 27.11 17,377,995
Aug 02 2024 29.10 -2.14 -6.85% 29.465 29.78 28.91 27,136,580
Aug 01 2024 31.24 -0.71 -2.22% 32.39 32.70 30.905 24,513,635
Jul 31 2024 31.95 -5.40 -14.46% 35.00 36.11 31.915 38,839,241
Jul 30 2024 37.35 -0.01 -0.03% 37.57 38.25 37.03 17,756,772
Jul 29 2024 37.36 -0.19 -0.51% 37.85 38.215 37.13 15,002,186
Jul 26 2024 37.55 -0.33 -0.87% 38.31 38.59 37.45 10,960,466
Jul 25 2024 37.88 -0.93 -2.40% 38.62 38.639 37.54 8,783,238
Jul 24 2024 38.81 -2.01 -4.92% 39.33 39.80 38.585 9,815,201
Jul 23 2024 40.82 -0.32 -0.77% 41.37 42.02 40.70 5,469,097
Jul 22 2024 41.135 0.35 0.87% 40.97 41.725 40.81 3,741,474
Jul 19 2024 40.78 -0.18 -0.44% 40.90 41.7699 40.03 10,018,603
Jul 18 2024 40.96 0.26 0.64% 41.64 42.20 40.38 9,725,057
Jul 17 2024 40.70 -0.06 -0.15% 40.29 41.43 40.28 9,455,319
Jul 16 2024 40.76 -0.60 -1.45% 41.49 41.53 40.46 6,452,265
Jul 15 2024 41.36 0.07 0.17% 41.06 41.83 40.83 8,574,854
Jul 12 2024 41.29 -0.83 -1.97% 41.72 41.785 40.64 8,631,962
Jul 11 2024 42.12 -0.62 -1.45% 42.70 43.03 41.915 6,455,956
Jul 10 2024 42.74 -0.60 -1.38% 43.34 43.75 42.60 5,596,127
Jul 09 2024 43.34 -0.10 -0.23% 43.58 44.06 43.11 5,834,067
Jul 08 2024 43.44 -0.07 -0.16% 43.51 43.8371 43.22 4,224,641
Jul 05 2024 43.51 0.39 0.90% 43.02 43.69 42.90 4,340,226
Jul 03 2024 43.12 -0.14 -0.32% 43.28 43.47 42.73 3,091,516
Jul 02 2024 43.26 0.18 0.42% 42.95 43.435 42.43 5,424,672
Jul 01 2024 43.08 -0.99 -2.25% 43.70 43.97 42.46 7,847,343
Jun 28 2024 44.07 -0.05 -0.11% 44.19 44.79 44.04 7,602,857
Jun 27 2024 44.12 -0.28 -0.63% 44.40 44.58 43.94 3,818,784
Jun 26 2024 44.40 -0.58 -1.29% 44.63 44.70 44.20 4,771,926
Jun 25 2024 44.98 1.86 4.31% 43.39 45.185 43.28 9,526,532
Jun 24 2024 43.12 -0.50 -1.15% 43.56 44.01 42.96 6,349,224
Jun 21 2024 43.62 -0.39 -0.89% 43.92 43.95 43.30 8,309,990

Your Recent History

Delayed Upgrade Clock