Singapore markets close in 2 hours 9 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.83+0.32 (+0.74%)
At close: 04:00PM EDT
43.99 +0.16 (+0.37%)
After hours: 07:59PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202443.2144.6843.0843.8343.838,234,600
14 Jun 202442.2643.9442.1843.5143.517,132,300
13 Jun 202443.9044.0143.2143.2343.234,437,200
12 Jun 202444.2744.4843.6643.9043.905,507,200
11 Jun 202444.2044.6443.5543.7943.795,648,900
10 Jun 202443.8344.1743.3844.0444.047,084,900
07 Jun 202442.6044.2042.3144.1144.1113,467,300
06 Jun 202441.1542.7541.0842.7342.7312,395,700
05 Jun 202440.9941.3240.7841.2141.214,959,300
04 Jun 202441.2941.5140.6240.6840.685,375,200
03 Jun 202441.8341.9140.9241.2041.208,479,600
31 May 202441.4141.5440.7941.4941.498,329,100
30 May 202441.9442.0241.1941.3841.385,308,500
29 May 202441.0242.4641.0242.1242.127,212,700
28 May 202441.4041.8341.2441.5041.507,815,000
24 May 202441.4041.9241.2541.4441.444,334,800
23 May 202441.6641.8941.0641.3041.305,820,000
22 May 202441.4641.6041.1641.3841.386,265,600
21 May 202442.5042.5741.2241.5141.518,514,900
20 May 202442.8443.1242.5142.6442.647,025,300
17 May 202442.8842.9742.5442.7842.784,947,500
16 May 202442.4443.1242.1042.7742.7713,159,600
15 May 202442.2242.5441.6242.4442.449,527,100
14 May 202442.0942.2741.5242.0242.0211,569,000
13 May 202442.1042.4141.6541.8541.8513,138,900
10 May 202442.7042.9541.9942.0042.009,970,300
09 May 202442.7142.8542.1542.6542.656,100,700
08 May 202441.7542.8041.6042.6442.6412,264,300
07 May 202441.2742.0941.0541.9041.9010,848,700
06 May 202440.5841.3940.1241.3841.3813,999,800
03 May 202440.6841.1440.1640.4140.419,685,500
02 May 202440.8341.1039.5440.5040.5021,236,400
01 May 202439.4440.9837.9140.4840.4845,430,600
30 Apr 202433.7834.2633.3733.4533.4516,906,700
29 Apr 202433.8234.3833.4433.7833.786,392,300
26 Apr 202434.3234.3533.4733.9633.9612,886,100
25 Apr 202431.0733.0530.5632.6432.6417,110,600
24 Apr 202432.8233.5432.6532.8532.858,540,500
23 Apr 202432.9633.3632.7633.0233.025,338,800
22 Apr 202432.8432.9332.1332.7332.735,586,200
19 Apr 202432.7033.0132.2632.4032.408,174,800
18 Apr 202432.6133.1932.6132.9132.915,194,900
17 Apr 202432.7933.1932.6332.7732.776,895,200
16 Apr 202432.5432.8932.1332.7032.704,706,200
15 Apr 202433.6233.7332.3132.5832.586,877,700
12 Apr 202433.7733.9633.1333.5433.546,076,700
11 Apr 202434.0634.2533.5934.0234.026,489,100
10 Apr 202434.1034.3533.3233.5033.508,927,400
09 Apr 202433.9634.7333.5634.6634.667,313,000
08 Apr 202434.3434.3933.9333.9833.984,531,800
05 Apr 202434.5034.8034.1534.2834.285,939,100
04 Apr 202435.2835.8934.4734.6734.676,068,700
03 Apr 202435.0135.5334.6735.2835.286,567,400
02 Apr 202434.7935.1934.2535.1335.135,395,100
01 Apr 202434.5435.4634.5435.3235.327,484,000
28 Mar 202434.7935.0734.5834.6734.674,276,600
27 Mar 202435.8136.1434.6334.8834.887,639,600
26 Mar 202436.7337.2735.4435.5135.5116,769,300
25 Mar 202433.6035.3533.5234.9734.9711,716,800
22 Mar 202434.3234.4933.7633.8933.896,696,600
21 Mar 202434.5334.9834.0734.3334.337,303,900
20 Mar 202434.0934.4933.8834.2934.296,118,800
19 Mar 202433.7834.0133.5333.8933.899,505,600
18 Mar 202434.3834.4233.7133.9833.985,512,800
15 Mar 202434.0034.3033.6034.1934.198,243,400
14 Mar 202434.5634.6133.6334.0734.078,190,700
13 Mar 202434.6835.2634.4734.6034.606,690,000
12 Mar 202434.4135.0734.1034.8734.877,107,400
11 Mar 202434.8034.8033.8834.3434.3411,869,300
08 Mar 202435.7036.4734.8734.9034.908,648,900
07 Mar 202434.8235.5434.7435.5235.5212,045,200
06 Mar 202435.9836.3034.3334.6234.6214,650,500
05 Mar 202435.9036.1035.1335.6935.697,915,600
04 Mar 202436.1636.4235.2036.4036.409,171,300
01 Mar 202436.6537.0936.2736.4036.407,323,900
29 Feb 202436.3636.7336.0836.7036.706,347,000
28 Feb 202435.9036.4835.7636.1236.125,672,800
27 Feb 202435.4436.2435.2936.0836.088,602,900
26 Feb 202435.9036.0335.3735.3935.397,513,100
23 Feb 202436.0936.2535.1535.8635.867,596,500
22 Feb 202436.1236.2035.4235.9935.9911,462,300
21 Feb 202434.8135.4934.7235.4435.447,047,200
20 Feb 202434.9335.1734.5035.1135.117,456,500
16 Feb 202436.1236.2535.1535.2835.288,715,300
15 Feb 202435.6636.7135.5836.5836.5810,045,700
14 Feb 202435.9236.1535.2035.8235.828,635,600
13 Feb 202434.9736.0434.4935.7135.7113,244,500
12 Feb 202437.0037.0535.3035.5135.5120,496,200
09 Feb 202437.2037.5735.0336.8736.8742,756,000
08 Feb 202440.9141.2740.1540.7240.7234,912,100
07 Feb 202439.9941.1139.5340.8340.8315,280,000
06 Feb 202441.1541.6040.5441.0541.0515,359,300
05 Feb 202439.9540.9538.7439.6739.6712,389,200
02 Feb 202439.0839.9237.8039.7539.7516,207,200
01 Feb 202437.5738.1037.1637.5837.5810,002,600
31 Jan 202437.7238.3237.2637.4737.4710,564,100
30 Jan 202438.9939.5938.4638.6438.6411,972,500
29 Jan 202437.9939.2037.9339.1739.1715,755,500
26 Jan 202438.1038.6337.3637.7037.7014,793,400
25 Jan 202436.8137.3136.4936.9936.997,459,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...