Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,398.45 +103.04 (+0.48%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 20.27 | 21.50 | 20.06 | 21.47 | 21.47 | 19,615,000 |
| 23 Jun 2022 | 19.08 | 20.08 | 18.92 | 19.90 | 19.90 | 16,234,600 |
| 22 Jun 2022 | 18.16 | 19.25 | 18.07 | 18.89 | 18.89 | 15,633,200 |
| 21 Jun 2022 | 18.32 | 19.35 | 18.18 | 18.42 | 18.42 | 15,400,600 |
| 17 Jun 2022 | 17.43 | 18.30 | 17.10 | 18.18 | 18.18 | 21,141,100 |
| 16 Jun 2022 | 18.22 | 18.39 | 17.30 | 17.45 | 17.45 | 13,076,800 |
| 15 Jun 2022 | 17.23 | 19.43 | 17.15 | 19.07 | 19.07 | 16,484,100 |
| 14 Jun 2022 | 17.11 | 17.63 | 16.92 | 17.19 | 17.19 | 10,133,700 |
| 13 Jun 2022 | 18.55 | 18.68 | 17.02 | 17.22 | 17.22 | 20,467,200 |
| 10 Jun 2022 | 19.80 | 20.20 | 19.14 | 19.24 | 19.24 | 11,007,900 |
| 09 Jun 2022 | 20.80 | 21.00 | 20.19 | 20.25 | 20.25 | 10,797,600 |
| 08 Jun 2022 | 20.16 | 21.12 | 20.14 | 20.79 | 20.79 | 8,542,000 |
| 07 Jun 2022 | 19.67 | 20.01 | 19.38 | 19.97 | 19.97 | 9,847,100 |
| 06 Jun 2022 | 19.72 | 20.09 | 19.15 | 19.94 | 19.94 | 10,589,200 |
| 03 Jun 2022 | 19.61 | 20.31 | 19.26 | 19.46 | 19.46 | 10,496,800 |
| 02 Jun 2022 | 18.61 | 20.28 | 18.56 | 20.04 | 20.04 | 14,567,800 |
| 01 Jun 2022 | 19.72 | 20.19 | 18.60 | 18.93 | 18.93 | 14,685,900 |
| 31 May 2022 | 20.27 | 20.53 | 19.39 | 19.65 | 19.65 | 25,803,900 |
| 27 May 2022 | 19.67 | 20.55 | 19.55 | 20.45 | 20.45 | 16,632,900 |
| 26 May 2022 | 18.61 | 19.90 | 18.47 | 19.54 | 19.54 | 16,484,300 |
| 25 May 2022 | 17.49 | 19.05 | 17.46 | 18.90 | 18.90 | 23,261,200 |
| 24 May 2022 | 18.69 | 18.75 | 16.14 | 17.25 | 17.25 | 64,287,800 |
| 23 May 2022 | 22.78 | 22.78 | 21.94 | 22.59 | 22.59 | 12,321,600 |
| 20 May 2022 | 23.40 | 23.58 | 22.05 | 22.91 | 22.91 | 13,287,200 |
| 19 May 2022 | 22.30 | 23.53 | 22.21 | 23.14 | 23.14 | 17,709,900 |
| 18 May 2022 | 21.93 | 22.68 | 21.78 | 22.09 | 22.09 | 11,911,200 |
| 17 May 2022 | 21.86 | 22.50 | 21.65 | 22.48 | 22.48 | 10,309,700 |
| 16 May 2022 | 21.10 | 22.12 | 20.92 | 21.49 | 21.49 | 16,265,900 |
| 13 May 2022 | 20.27 | 21.49 | 20.23 | 21.47 | 21.47 | 13,267,600 |
| 12 May 2022 | 18.49 | 20.16 | 18.33 | 20.16 | 20.16 | 16,886,100 |
| 11 May 2022 | 20.09 | 20.73 | 18.87 | 18.89 | 18.89 | 13,663,800 |
| 10 May 2022 | 21.59 | 21.74 | 19.77 | 20.22 | 20.22 | 13,901,300 |
| 09 May 2022 | 22.15 | 22.62 | 21.05 | 21.08 | 21.08 | 15,999,900 |
| 06 May 2022 | 22.47 | 23.33 | 21.68 | 22.69 | 22.69 | 15,883,500 |
| 05 May 2022 | 23.52 | 23.60 | 22.13 | 22.63 | 22.63 | 14,967,200 |
| 04 May 2022 | 22.20 | 24.31 | 21.94 | 24.20 | 24.20 | 18,400,000 |
| 03 May 2022 | 22.04 | 22.82 | 21.71 | 22.39 | 22.39 | 12,750,900 |
| 02 May 2022 | 20.56 | 22.27 | 20.33 | 22.16 | 22.16 | 18,476,500 |
| 29 Apr 2022 | 21.28 | 21.72 | 20.49 | 20.52 | 20.52 | 14,955,800 |
| 28 Apr 2022 | 20.20 | 21.26 | 19.05 | 21.20 | 21.20 | 30,332,400 |
| 27 Apr 2022 | 18.87 | 19.68 | 18.32 | 18.67 | 18.67 | 27,148,800 |
| 26 Apr 2022 | 19.86 | 19.88 | 18.91 | 19.22 | 19.22 | 13,351,700 |
| 25 Apr 2022 | 19.47 | 20.11 | 19.30 | 20.00 | 20.00 | 12,583,000 |
| 22 Apr 2022 | 19.91 | 20.47 | 19.47 | 19.59 | 19.59 | 14,250,800 |
| 21 Apr 2022 | 21.15 | 21.38 | 19.87 | 20.23 | 20.23 | 16,627,300 |
| 20 Apr 2022 | 22.37 | 22.39 | 21.03 | 21.04 | 21.04 | 14,979,700 |
| 19 Apr 2022 | 21.62 | 22.97 | 21.36 | 22.72 | 22.72 | 8,948,400 |
| 18 Apr 2022 | 22.13 | 22.23 | 21.24 | 21.83 | 21.83 | 14,072,600 |
| 14 Apr 2022 | 23.32 | 23.60 | 22.09 | 22.16 | 22.16 | 10,846,100 |
| 13 Apr 2022 | 22.65 | 23.22 | 22.53 | 22.95 | 22.95 | 7,353,200 |
| 12 Apr 2022 | 23.70 | 24.00 | 22.66 | 22.68 | 22.68 | 9,135,800 |
| 11 Apr 2022 | 23.14 | 23.82 | 22.45 | 23.25 | 23.25 | 7,657,500 |
| 08 Apr 2022 | 23.39 | 23.99 | 23.10 | 23.55 | 23.55 | 7,778,300 |
| 07 Apr 2022 | 24.30 | 25.02 | 22.79 | 23.57 | 23.57 | 13,052,300 |
| 06 Apr 2022 | 25.56 | 25.56 | 23.87 | 24.44 | 24.44 | 12,282,800 |
| 05 Apr 2022 | 27.40 | 27.51 | 26.10 | 26.13 | 26.13 | 8,061,500 |
| 04 Apr 2022 | 25.50 | 27.95 | 25.50 | 27.40 | 27.40 | 16,858,000 |
| 01 Apr 2022 | 24.73 | 25.46 | 24.51 | 24.81 | 24.81 | 7,089,100 |
| 31 Mar 2022 | 25.85 | 26.00 | 24.58 | 24.61 | 24.61 | 10,028,400 |
| 30 Mar 2022 | 26.48 | 26.75 | 25.32 | 25.69 | 25.69 | 9,445,300 |
| 29 Mar 2022 | 25.87 | 26.81 | 25.46 | 26.67 | 26.67 | 13,096,600 |
| 28 Mar 2022 | 25.53 | 26.46 | 25.53 | 26.45 | 26.45 | 8,443,200 |
| 25 Mar 2022 | 26.45 | 26.45 | 25.11 | 25.49 | 25.49 | 7,132,200 |
| 24 Mar 2022 | 25.91 | 26.40 | 25.50 | 26.34 | 26.34 | 5,679,300 |
| 23 Mar 2022 | 25.92 | 26.64 | 25.58 | 25.66 | 25.66 | 6,500,900 |
| 22 Mar 2022 | 25.64 | 26.88 | 25.55 | 26.45 | 26.45 | 8,248,000 |
| 21 Mar 2022 | 26.13 | 26.38 | 24.96 | 25.54 | 25.54 | 9,919,400 |
| 18 Mar 2022 | 24.71 | 26.45 | 24.71 | 26.32 | 26.32 | 10,898,100 |
| 17 Mar 2022 | 23.77 | 24.98 | 23.62 | 24.89 | 24.89 | 9,508,900 |
| 16 Mar 2022 | 23.36 | 24.37 | 23.10 | 24.31 | 24.31 | 15,326,100 |
| 15 Mar 2022 | 22.12 | 22.99 | 21.92 | 22.74 | 22.74 | 9,142,300 |
| 14 Mar 2022 | 22.69 | 23.50 | 22.14 | 22.37 | 22.37 | 11,800,400 |
| 11 Mar 2022 | 24.40 | 24.47 | 23.05 | 23.08 | 23.08 | 9,728,500 |
| 10 Mar 2022 | 24.50 | 24.50 | 23.46 | 23.92 | 23.92 | 10,361,300 |
| 09 Mar 2022 | 23.56 | 25.47 | 23.54 | 25.26 | 25.26 | 11,495,900 |
| 08 Mar 2022 | 22.76 | 23.94 | 22.34 | 23.06 | 23.06 | 12,701,400 |
| 07 Mar 2022 | 24.17 | 24.49 | 23.09 | 23.09 | 23.09 | 9,540,100 |
| 04 Mar 2022 | 25.07 | 25.39 | 23.76 | 24.18 | 24.18 | 9,659,500 |
| 03 Mar 2022 | 26.02 | 26.07 | 24.71 | 24.93 | 24.93 | 12,030,200 |
| 02 Mar 2022 | 26.50 | 26.64 | 25.42 | 26.03 | 26.03 | 8,039,300 |
| 01 Mar 2022 | 26.61 | 26.94 | 25.86 | 26.41 | 26.41 | 11,648,300 |
| 28 Feb 2022 | 26.29 | 27.11 | 25.98 | 26.75 | 26.75 | 10,519,400 |
| 25 Feb 2022 | 25.50 | 26.37 | 24.96 | 26.35 | 26.35 | 11,601,500 |
| 24 Feb 2022 | 22.50 | 25.41 | 22.31 | 25.34 | 25.34 | 15,253,700 |
| 23 Feb 2022 | 23.92 | 24.15 | 23.37 | 23.39 | 23.39 | 11,052,600 |
| 22 Feb 2022 | 23.48 | 24.54 | 23.38 | 23.92 | 23.92 | 12,333,200 |
| 18 Feb 2022 | 24.72 | 25.04 | 23.61 | 23.86 | 23.86 | 10,701,400 |
| 17 Feb 2022 | 25.51 | 25.83 | 24.61 | 24.69 | 24.69 | 11,071,800 |
| 16 Feb 2022 | 25.22 | 25.99 | 24.83 | 25.73 | 25.73 | 11,398,600 |
| 15 Feb 2022 | 25.16 | 25.96 | 24.73 | 25.88 | 25.88 | 10,626,700 |
| 14 Feb 2022 | 25.30 | 25.79 | 24.54 | 24.71 | 24.71 | 14,904,200 |
| 11 Feb 2022 | 25.77 | 27.76 | 25.23 | 25.40 | 25.40 | 29,693,700 |
| 10 Feb 2022 | 26.25 | 27.37 | 25.36 | 25.55 | 25.55 | 25,820,700 |
| 09 Feb 2022 | 27.31 | 27.36 | 25.86 | 26.80 | 26.80 | 22,994,900 |
| 08 Feb 2022 | 25.98 | 26.93 | 25.70 | 26.68 | 26.68 | 13,565,900 |
| 07 Feb 2022 | 27.02 | 28.07 | 26.22 | 26.46 | 26.46 | 22,401,200 |
| 04 Feb 2022 | 25.28 | 27.67 | 24.27 | 27.25 | 27.25 | 46,019,700 |
| 03 Feb 2022 | 24.36 | 26.01 | 24.01 | 24.51 | 24.51 | 32,271,000 |
| 02 Feb 2022 | 30.11 | 30.27 | 26.97 | 27.33 | 27.33 | 19,053,300 |
| 01 Feb 2022 | 29.61 | 30.08 | 28.54 | 30.01 | 30.01 | 9,848,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
