Singapore markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.47+1.57 (+7.89%)
At close: 04:02PM EDT
21.45 -0.02 (-0.09%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202220.2721.5020.0621.4721.4719,615,000
23 Jun 202219.0820.0818.9219.9019.9016,234,600
22 Jun 202218.1619.2518.0718.8918.8915,633,200
21 Jun 202218.3219.3518.1818.4218.4215,400,600
17 Jun 202217.4318.3017.1018.1818.1821,141,100
16 Jun 202218.2218.3917.3017.4517.4513,076,800
15 Jun 202217.2319.4317.1519.0719.0716,484,100
14 Jun 202217.1117.6316.9217.1917.1910,133,700
13 Jun 202218.5518.6817.0217.2217.2220,467,200
10 Jun 202219.8020.2019.1419.2419.2411,007,900
09 Jun 202220.8021.0020.1920.2520.2510,797,600
08 Jun 202220.1621.1220.1420.7920.798,542,000
07 Jun 202219.6720.0119.3819.9719.979,847,100
06 Jun 202219.7220.0919.1519.9419.9410,589,200
03 Jun 202219.6120.3119.2619.4619.4610,496,800
02 Jun 202218.6120.2818.5620.0420.0414,567,800
01 Jun 202219.7220.1918.6018.9318.9314,685,900
31 May 202220.2720.5319.3919.6519.6525,803,900
27 May 202219.6720.5519.5520.4520.4516,632,900
26 May 202218.6119.9018.4719.5419.5416,484,300
25 May 202217.4919.0517.4618.9018.9023,261,200
24 May 202218.6918.7516.1417.2517.2564,287,800
23 May 202222.7822.7821.9422.5922.5912,321,600
20 May 202223.4023.5822.0522.9122.9113,287,200
19 May 202222.3023.5322.2123.1423.1417,709,900
18 May 202221.9322.6821.7822.0922.0911,911,200
17 May 202221.8622.5021.6522.4822.4810,309,700
16 May 202221.1022.1220.9221.4921.4916,265,900
13 May 202220.2721.4920.2321.4721.4713,267,600
12 May 202218.4920.1618.3320.1620.1616,886,100
11 May 202220.0920.7318.8718.8918.8913,663,800
10 May 202221.5921.7419.7720.2220.2213,901,300
09 May 202222.1522.6221.0521.0821.0815,999,900
06 May 202222.4723.3321.6822.6922.6915,883,500
05 May 202223.5223.6022.1322.6322.6314,967,200
04 May 202222.2024.3121.9424.2024.2018,400,000
03 May 202222.0422.8221.7122.3922.3912,750,900
02 May 202220.5622.2720.3322.1622.1618,476,500
29 Apr 202221.2821.7220.4920.5220.5214,955,800
28 Apr 202220.2021.2619.0521.2021.2030,332,400
27 Apr 202218.8719.6818.3218.6718.6727,148,800
26 Apr 202219.8619.8818.9119.2219.2213,351,700
25 Apr 202219.4720.1119.3020.0020.0012,583,000
22 Apr 202219.9120.4719.4719.5919.5914,250,800
21 Apr 202221.1521.3819.8720.2320.2316,627,300
20 Apr 202222.3722.3921.0321.0421.0414,979,700
19 Apr 202221.6222.9721.3622.7222.728,948,400
18 Apr 202222.1322.2321.2421.8321.8314,072,600
14 Apr 202223.3223.6022.0922.1622.1610,846,100
13 Apr 202222.6523.2222.5322.9522.957,353,200
12 Apr 202223.7024.0022.6622.6822.689,135,800
11 Apr 202223.1423.8222.4523.2523.257,657,500
08 Apr 202223.3923.9923.1023.5523.557,778,300
07 Apr 202224.3025.0222.7923.5723.5713,052,300
06 Apr 202225.5625.5623.8724.4424.4412,282,800
05 Apr 202227.4027.5126.1026.1326.138,061,500
04 Apr 202225.5027.9525.5027.4027.4016,858,000
01 Apr 202224.7325.4624.5124.8124.817,089,100
31 Mar 202225.8526.0024.5824.6124.6110,028,400
30 Mar 202226.4826.7525.3225.6925.699,445,300
29 Mar 202225.8726.8125.4626.6726.6713,096,600
28 Mar 202225.5326.4625.5326.4526.458,443,200
25 Mar 202226.4526.4525.1125.4925.497,132,200
24 Mar 202225.9126.4025.5026.3426.345,679,300
23 Mar 202225.9226.6425.5825.6625.666,500,900
22 Mar 202225.6426.8825.5526.4526.458,248,000
21 Mar 202226.1326.3824.9625.5425.549,919,400
18 Mar 202224.7126.4524.7126.3226.3210,898,100
17 Mar 202223.7724.9823.6224.8924.899,508,900
16 Mar 202223.3624.3723.1024.3124.3115,326,100
15 Mar 202222.1222.9921.9222.7422.749,142,300
14 Mar 202222.6923.5022.1422.3722.3711,800,400
11 Mar 202224.4024.4723.0523.0823.089,728,500
10 Mar 202224.5024.5023.4623.9223.9210,361,300
09 Mar 202223.5625.4723.5425.2625.2611,495,900
08 Mar 202222.7623.9422.3423.0623.0612,701,400
07 Mar 202224.1724.4923.0923.0923.099,540,100
04 Mar 202225.0725.3923.7624.1824.189,659,500
03 Mar 202226.0226.0724.7124.9324.9312,030,200
02 Mar 202226.5026.6425.4226.0326.038,039,300
01 Mar 202226.6126.9425.8626.4126.4111,648,300
28 Feb 202226.2927.1125.9826.7526.7510,519,400
25 Feb 202225.5026.3724.9626.3526.3511,601,500
24 Feb 202222.5025.4122.3125.3425.3415,253,700
23 Feb 202223.9224.1523.3723.3923.3911,052,600
22 Feb 202223.4824.5423.3823.9223.9212,333,200
18 Feb 202224.7225.0423.6123.8623.8610,701,400
17 Feb 202225.5125.8324.6124.6924.6911,071,800
16 Feb 202225.2225.9924.8325.7325.7311,398,600
15 Feb 202225.1625.9624.7325.8825.8810,626,700
14 Feb 202225.3025.7924.5424.7124.7114,904,200
11 Feb 202225.7727.7625.2325.4025.4029,693,700
10 Feb 202226.2527.3725.3625.5525.5525,820,700
09 Feb 202227.3127.3625.8626.8026.8022,994,900
08 Feb 202225.9826.9325.7026.6826.6813,565,900
07 Feb 202227.0228.0726.2226.4626.4622,401,200
04 Feb 202225.2827.6724.2727.2527.2546,019,700
03 Feb 202224.3626.0124.0124.5124.5132,271,000
02 Feb 202230.1130.2726.9727.3327.3319,053,300
01 Feb 202229.6130.0828.5430.0130.019,848,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...