Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
32.72
+0.57 (1.77%)
At close: Sep 26, 2024, 4:01 PM
32.70
-0.02 (-0.06%)
After-hours: Sep 26, 2024, 5:58 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 31.99 | 32.32 | 31.50 | 32.15 | 32.15 | 1.58% | 8,858,256 |
| Sep 24, 2024 | 31.27 | 31.86 | 30.64 | 31.65 | 31.65 | 3.91% | 9,066,280 |
| Sep 23, 2024 | 30.92 | 31.00 | 30.40 | 30.46 | 30.46 | 0.26% | 6,177,985 |
| Sep 20, 2024 | 30.40 | 30.52 | 30.06 | 30.38 | 30.38 | -0.46% | 7,614,492 |
| Sep 19, 2024 | 30.50 | 30.87 | 30.27 | 30.52 | 30.52 | 2.11% | 8,102,520 |
| Sep 18, 2024 | 29.42 | 30.32 | 29.38 | 29.89 | 29.89 | 1.81% | 6,691,909 |
| Sep 17, 2024 | 29.29 | 29.43 | 28.87 | 29.36 | 29.36 | 1.63% | 11,109,103 |
| Sep 16, 2024 | 28.83 | 29.14 | 28.62 | 28.89 | 28.89 | 0.10% | 7,802,216 |
| Sep 13, 2024 | 29.35 | 29.38 | 28.55 | 28.86 | 28.86 | -1.54% | 9,374,239 |
| Sep 12, 2024 | 29.55 | 29.73 | 29.26 | 29.31 | 29.31 | 0.31% | 8,063,154 |
| Sep 11, 2024 | 29.05 | 29.93 | 28.50 | 29.22 | 29.22 | 0.34% | 11,291,624 |
| Sep 10, 2024 | 29.49 | 29.62 | 28.90 | 29.12 | 29.12 | -0.99% | 4,669,342 |
| Sep 9, 2024 | 29.51 | 29.97 | 28.98 | 29.41 | 29.41 | 0.55% | 6,432,959 |
| Sep 6, 2024 | 30.60 | 30.63 | 29.04 | 29.25 | 29.25 | -5.06% | 11,348,951 |
| Sep 5, 2024 | 30.91 | 31.59 | 30.70 | 30.81 | 30.81 | -0.06% | 6,142,716 |
| Sep 4, 2024 | 31.09 | 31.28 | 30.48 | 30.83 | 30.83 | -1.53% | 6,123,508 |
| Sep 3, 2024 | 31.65 | 32.29 | 31.17 | 31.31 | 31.31 | -2.28% | 5,661,722 |
| Aug 30, 2024 | 31.42 | 32.19 | 31.41 | 32.04 | 32.04 | 2.69% | 6,818,339 |
| Aug 29, 2024 | 31.50 | 31.99 | 31.10 | 31.20 | 31.20 | -0.22% | 5,856,286 |
| Aug 28, 2024 | 31.45 | 31.58 | 31.03 | 31.27 | 31.27 | -0.82% | 4,203,019 |
| Aug 27, 2024 | 31.57 | 31.80 | 31.10 | 31.53 | 31.53 | -0.54% | 4,495,137 |
| Aug 26, 2024 | 32.36 | 32.40 | 31.38 | 31.70 | 31.70 | -1.98% | 5,730,163 |
| Aug 23, 2024 | 32.16 | 32.47 | 31.94 | 32.34 | 32.34 | 1.00% | 5,598,757 |
| Aug 22, 2024 | 32.72 | 32.72 | 31.57 | 32.02 | 32.02 | -1.54% | 6,776,258 |
| Aug 21, 2024 | 31.66 | 32.59 | 31.62 | 32.52 | 32.52 | 2.75% | 9,904,010 |
| Aug 20, 2024 | 31.77 | 31.88 | 31.24 | 31.65 | 31.65 | -0.38% | 8,391,713 |
| Aug 19, 2024 | 31.09 | 31.89 | 31.00 | 31.77 | 31.77 | 2.45% | 14,345,992 |
| Aug 16, 2024 | 30.51 | 31.13 | 30.39 | 31.01 | 31.01 | 1.11% | 10,000,181 |
| Aug 15, 2024 | 29.57 | 31.14 | 29.57 | 30.67 | 30.67 | 4.75% | 14,362,275 |
| Aug 14, 2024 | 29.78 | 30.24 | 29.02 | 29.28 | 29.28 | -1.58% | 9,497,856 |
| Aug 13, 2024 | 29.00 | 30.08 | 28.92 | 29.75 | 29.75 | 2.55% | 15,694,477 |
| Aug 12, 2024 | 29.02 | 29.33 | 28.84 | 29.01 | 29.01 | 0.07% | 11,319,471 |
| Aug 9, 2024 | 29.13 | 29.33 | 28.71 | 28.99 | 28.99 | -0.96% | 7,928,070 |
| Aug 8, 2024 | 28.78 | 29.98 | 28.33 | 29.27 | 29.27 | 1.67% | 16,174,923 |
| Aug 7, 2024 | 29.23 | 30.04 | 28.55 | 28.79 | 28.79 | -0.21% | 16,434,237 |
| Aug 6, 2024 | 28.96 | 29.42 | 28.50 | 28.85 | 28.85 | 0.66% | 15,792,681 |
| Aug 5, 2024 | 27.00 | 28.93 | 27.00 | 28.66 | 28.66 | -1.51% | 17,522,472 |
| Aug 2, 2024 | 29.71 | 29.85 | 28.91 | 29.10 | 29.10 | -6.85% | 27,795,613 |
| Aug 1, 2024 | 32.39 | 32.70 | 30.91 | 31.24 | 31.24 | -2.22% | 24,532,059 |
| Jul 31, 2024 | 35.04 | 36.11 | 31.92 | 31.95 | 31.95 | -14.46% | 38,865,842 |
| Jul 30, 2024 | 37.57 | 38.25 | 37.03 | 37.35 | 37.35 | -0.03% | 17,850,807 |
| Jul 29, 2024 | 37.85 | 38.22 | 37.13 | 37.36 | 37.36 | -0.51% | 15,007,820 |
| Jul 26, 2024 | 38.31 | 38.59 | 37.45 | 37.55 | 37.55 | -0.87% | 10,960,656 |
| Jul 25, 2024 | 38.62 | 38.65 | 37.54 | 37.88 | 37.88 | -2.40% | 9,015,955 |
| Jul 24, 2024 | 39.80 | 39.80 | 38.59 | 38.81 | 38.81 | -4.92% | 10,191,264 |
| Jul 23, 2024 | 41.37 | 42.02 | 40.70 | 40.82 | 40.82 | -0.68% | 5,471,011 |
| Jul 22, 2024 | 40.97 | 41.73 | 40.81 | 41.10 | 41.10 | 0.78% | 4,841,955 |
| Jul 19, 2024 | 40.30 | 41.77 | 40.03 | 40.78 | 40.78 | -0.44% | 10,265,896 |
| Jul 18, 2024 | 41.64 | 42.20 | 40.38 | 40.96 | 40.96 | 0.64% | 9,733,420 |
| Jul 17, 2024 | 40.15 | 41.43 | 39.94 | 40.70 | 40.70 | -0.15% | 9,747,501 |
| Jul 16, 2024 | 41.43 | 41.53 | 40.46 | 40.76 | 40.76 | -1.45% | 6,456,893 |
| Jul 15, 2024 | 41.06 | 41.83 | 40.83 | 41.36 | 41.36 | 0.17% | 8,575,654 |
| Jul 12, 2024 | 41.67 | 41.79 | 40.64 | 41.29 | 41.29 | -1.97% | 8,632,090 |
| Jul 11, 2024 | 42.85 | 43.03 | 41.92 | 42.12 | 42.12 | -1.45% | 6,606,118 |
| Jul 10, 2024 | 43.34 | 43.75 | 42.60 | 42.74 | 42.74 | -1.38% | 5,597,680 |
| Jul 9, 2024 | 43.58 | 44.06 | 43.11 | 43.34 | 43.34 | -0.23% | 5,835,516 |
| Jul 8, 2024 | 43.51 | 43.84 | 43.22 | 43.44 | 43.44 | -0.16% | 4,224,813 |
| Jul 5, 2024 | 43.02 | 43.69 | 42.90 | 43.51 | 43.51 | 0.90% | 4,342,461 |
| Jul 3, 2024 | 43.28 | 43.47 | 42.73 | 43.12 | 43.12 | -0.32% | 3,091,516 |
| Jul 2, 2024 | 42.93 | 43.44 | 42.43 | 43.26 | 43.26 | 0.42% | 5,424,680 |
| Jul 1, 2024 | 43.70 | 43.97 | 42.46 | 43.08 | 43.08 | -2.25% | 7,849,509 |
| Jun 28, 2024 | 44.19 | 44.79 | 44.04 | 44.07 | 44.07 | -0.11% | 7,608,042 |
| Jun 27, 2024 | 44.40 | 44.58 | 43.94 | 44.12 | 44.12 | -0.63% | 3,820,009 |
| Jun 26, 2024 | 44.63 | 44.70 | 44.20 | 44.40 | 44.40 | -1.29% | 4,774,579 |
| Jun 25, 2024 | 43.39 | 45.19 | 43.28 | 44.98 | 44.98 | 4.31% | 9,527,043 |
| Jun 24, 2024 | 43.56 | 44.01 | 42.96 | 43.12 | 43.12 | -1.15% | 6,350,166 |
| Jun 21, 2024 | 43.93 | 43.95 | 43.30 | 43.62 | 43.62 | -0.89% | 8,318,496 |
| Jun 20, 2024 | 44.55 | 45.01 | 43.51 | 44.01 | 44.01 | -0.47% | 5,829,852 |
| Jun 18, 2024 | 43.55 | 44.76 | 43.55 | 44.22 | 44.22 | 0.89% | 8,163,769 |
| Jun 17, 2024 | 43.21 | 44.68 | 43.08 | 43.83 | 43.83 | 0.74% | 9,399,999 |
| Jun 14, 2024 | 42.26 | 43.94 | 42.18 | 43.51 | 43.51 | 0.65% | 7,132,272 |
| Jun 13, 2024 | 43.90 | 44.01 | 43.21 | 43.23 | 43.23 | -1.53% | 4,437,198 |
| Jun 12, 2024 | 44.27 | 44.48 | 43.66 | 43.90 | 43.90 | 0.25% | 5,507,174 |
| Jun 11, 2024 | 44.20 | 44.64 | 43.55 | 43.79 | 43.79 | -0.57% | 5,648,853 |
| Jun 10, 2024 | 43.83 | 44.17 | 43.38 | 44.04 | 44.04 | -0.16% | 7,084,870 |
| Jun 7, 2024 | 42.60 | 44.20 | 42.31 | 44.11 | 44.11 | 3.23% | 13,467,305 |
| Jun 6, 2024 | 41.15 | 42.75 | 41.08 | 42.73 | 42.73 | 3.69% | 12,395,736 |
| Jun 5, 2024 | 40.99 | 41.32 | 40.78 | 41.21 | 41.21 | 1.30% | 4,959,323 |
| Jun 4, 2024 | 41.29 | 41.51 | 40.62 | 40.68 | 40.68 | -1.26% | 5,375,203 |
| Jun 3, 2024 | 41.83 | 41.91 | 40.92 | 41.20 | 41.20 | -0.70% | 8,479,658 |
| May 31, 2024 | 41.41 | 41.54 | 40.79 | 41.49 | 41.49 | 0.27% | 8,329,106 |
| May 30, 2024 | 41.94 | 42.02 | 41.19 | 41.38 | 41.38 | -1.76% | 5,308,623 |
| May 29, 2024 | 41.02 | 42.46 | 41.02 | 42.12 | 42.12 | 1.49% | 7,212,745 |
| May 28, 2024 | 41.40 | 41.83 | 41.24 | 41.50 | 41.50 | 0.14% | 7,815,006 |
| May 24, 2024 | 41.40 | 41.92 | 41.25 | 41.44 | 41.44 | 0.34% | 4,335,044 |
| May 23, 2024 | 41.66 | 41.89 | 41.06 | 41.30 | 41.30 | -0.19% | 5,820,033 |
| May 22, 2024 | 41.46 | 41.60 | 41.16 | 41.38 | 41.38 | -0.31% | 6,265,630 |
| May 21, 2024 | 42.50 | 42.57 | 41.22 | 41.51 | 41.51 | -2.65% | 8,514,851 |
| May 20, 2024 | 42.84 | 43.12 | 42.51 | 42.64 | 42.64 | -0.33% | 7,025,293 |
| May 17, 2024 | 42.88 | 42.97 | 42.54 | 42.78 | 42.78 | 0.02% | 4,947,483 |
| May 16, 2024 | 42.44 | 43.12 | 42.10 | 42.77 | 42.77 | 0.78% | 13,159,628 |
| May 15, 2024 | 42.22 | 42.54 | 41.62 | 42.44 | 42.44 | 1.00% | 9,527,050 |
| May 14, 2024 | 42.09 | 42.27 | 41.52 | 42.02 | 42.02 | 0.41% | 11,569,049 |
| May 13, 2024 | 42.10 | 42.41 | 41.65 | 41.85 | 41.85 | -0.36% | 13,138,928 |
| May 10, 2024 | 42.70 | 42.95 | 41.99 | 42.00 | 42.00 | -1.52% | 9,970,253 |
| May 9, 2024 | 42.71 | 42.85 | 42.15 | 42.65 | 42.65 | 0.02% | 6,100,749 |
| May 8, 2024 | 41.75 | 42.80 | 41.60 | 42.64 | 42.64 | 1.77% | 12,264,291 |
| May 7, 2024 | 41.27 | 42.09 | 41.05 | 41.90 | 41.90 | 1.26% | 10,848,700 |
| May 6, 2024 | 40.58 | 41.39 | 40.12 | 41.38 | 41.38 | 2.40% | 13,999,781 |
| May 3, 2024 | 40.68 | 41.14 | 40.16 | 40.41 | 40.41 | -0.22% | 9,685,456 |