Singapore markets open in 12 minutes

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.70+0.40 (+1.72%)
At close: 04:00PM EDT
23.90 +0.20 (+0.84%)
After hours: 07:56PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202223.7824.1123.3023.7023.708,295,658
30 Sept 202223.0023.8622.9723.3023.309,389,400
29 Sept 202223.2123.4222.6423.1923.197,278,700
28 Sept 202222.6124.0022.4623.8423.8411,520,300
27 Sept 202223.2423.5222.2422.6422.6411,686,600
26 Sept 202222.6423.6222.6222.8122.819,341,300
23 Sept 202222.9923.3622.1322.5922.5918,155,700
22 Sept 202223.8824.5223.2023.2123.2114,433,900
21 Sept 202225.0225.1823.8023.9123.9112,241,400
20 Sept 202225.1725.6324.5124.7624.7610,758,300
19 Sept 202224.7825.5624.4625.4225.4212,122,300
16 Sept 202225.0025.4224.5024.9224.9220,162,800
15 Sept 202224.3925.9124.3525.6325.6318,693,400
14 Sept 202224.5024.8123.6224.7624.7616,351,300
13 Sept 202224.3924.9523.8524.5924.5917,477,000
12 Sept 202225.4525.7725.1925.7025.7013,904,500
09 Sept 202224.7525.5724.4525.5525.5527,887,900
08 Sept 202223.0024.4322.8524.0024.0014,324,300
07 Sept 202223.2923.9322.7623.4723.4718,809,200
06 Sept 202221.9422.4121.2422.1022.1012,783,800
02 Sept 202222.9623.0522.0122.0722.0710,036,700
01 Sept 202222.8023.5622.1322.7422.7412,123,200
31 Aug 202223.5323.9022.6223.0423.0418,381,600
30 Aug 202223.2223.4821.7121.9621.969,848,700
29 Aug 202222.6723.3022.5422.9122.9112,819,400
26 Aug 202223.8124.1222.9023.0823.0814,170,000
25 Aug 202221.3724.0521.3424.0124.0127,220,700
24 Aug 202220.5721.2220.3921.0421.047,872,400
23 Aug 202221.1121.4920.5320.5720.578,465,600
22 Aug 202221.2021.6021.1121.2421.247,886,500
19 Aug 202222.0022.2721.5121.7721.778,305,900
18 Aug 202222.3622.6921.9322.5622.566,643,200
17 Aug 202222.6022.9522.1622.4922.4910,837,700
16 Aug 202223.1423.4022.5522.9922.9913,353,600
15 Aug 202223.2124.0923.1323.3823.3815,781,700
12 Aug 202223.2923.6023.0523.4323.439,298,600
11 Aug 202223.1824.2522.8022.8622.8613,815,900
10 Aug 202223.4523.6722.7922.9022.9021,506,200
09 Aug 202222.5522.9022.3622.5422.5415,498,500
08 Aug 202222.7823.7022.7222.9022.9018,955,300
05 Aug 202222.4123.0722.1722.5522.5512,570,600
04 Aug 202222.5723.4322.4322.5322.5311,690,700
03 Aug 202222.2022.7922.2022.4422.4418,269,800
02 Aug 202223.6223.7721.9022.3122.3150,565,700
01 Aug 202219.1420.2618.9819.9919.9929,407,000
29 Jul 202219.0019.4818.7119.4819.4814,560,700
28 Jul 202218.7319.3218.3719.3019.3011,504,700
27 Jul 202218.2019.2618.0419.2019.2019,993,000
26 Jul 202217.5317.5516.7717.2517.2520,434,600
25 Jul 202218.1718.2517.7618.0618.0613,864,700
22 Jul 202219.2919.4317.9218.1118.1127,080,800
21 Jul 202220.9821.3520.5720.9420.9410,867,600
20 Jul 202221.0021.6720.8021.2721.2716,188,100
19 Jul 202220.4220.8719.6420.6420.6412,942,200
18 Jul 202220.7221.0220.2320.2520.2519,631,500
15 Jul 202219.9320.7819.6320.4020.4042,856,000
14 Jul 202218.2518.3817.3217.5617.5616,285,700
13 Jul 202217.9818.8417.7118.4118.419,182,500
12 Jul 202218.7219.1818.3718.5018.5013,235,600
11 Jul 202219.8219.9618.4218.5118.5112,650,100
08 Jul 202219.8520.6719.6220.2420.249,569,000
07 Jul 202219.6720.5819.4820.2720.2714,461,800
06 Jul 202220.1520.6919.4319.7319.7315,282,800
05 Jul 202218.1720.3317.7920.2320.2314,754,900
01 Jul 202218.1518.7617.8118.7118.718,922,700
30 Jun 202219.6219.6918.0118.1618.1624,520,400
29 Jun 202220.3020.3919.1319.9619.9624,978,600
28 Jun 202220.6021.0019.6319.7019.7011,600,800
27 Jun 202221.9021.9920.4620.7320.7320,584,700
24 Jun 202220.2721.5020.0621.4721.4719,617,600
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 202217.4318.3017.1018.1818.1821,156,900
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 202219.6120.3119.2619.4619.4610,500,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...