Register for real-time alerts, custom portfolio, and market movers
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 |
