Pinterest, Inc. (PINS) NYSE

36.05

+0.265(+0.74%)

Updated at August 18 03:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202536.3535.7835.7836.6235.768.6M
August 14, 202535.4536.3536.3536.435.3910.09M
August 13, 202534.8235.7835.7835.8134.8211.44M
August 12, 202534.2134.8134.8134.9533.9112.89M
August 11, 202535.2734.1934.1935.3234.1217.72M
August 08, 202533.2935.1335.1336.3733.137.48M
August 07, 202539.8339.1739.1739.8338.5325.28M
August 06, 202538.7939.139.139.2838.6610.87M
August 05, 202538.8938.8838.8839.1338.2911.65M
August 04, 202538.1139.0739.0739.2837.898.68M
August 01, 202537.2737.7637.7637.9137.0511.85M
July 31, 202539.138.638.639.9338.1414.51M
July 30, 202538.438.338.338.7337.996.25M
July 29, 202539.138.3238.3239.1937.829.62M
July 28, 202537.8438.5238.5238.5737.765.78M
July 25, 202537.7137.9137.9137.9237.354.25M
July 24, 202537.9137.6737.6738.2437.637.01M
July 23, 202538.3837.7937.7938.3837.556.08M
July 22, 202538.0638.1138.1138.6437.717.04M
July 21, 202538.84383838.8537.7613.66M
July 18, 202536.4637.1137.1137.2535.9411.53M
July 17, 202536.136.0836.0836.4135.98.21M
July 16, 202536.8836.0836.0836.8835.359.31M
July 15, 202536.3836.5336.5337.0436.2811.24M
July 14, 202535.4335.9835.9836.635.436.65M
July 11, 202535.7135.4235.4235.835.314.12M
July 10, 202535.935.835.835.9935.034.92M
July 09, 202535.2535.8935.8936.07357.56M
July 08, 202535.9735.7635.7636.1735.416.71M
July 07, 202535.6435.6735.6736.335.377.94M
July 03, 202535.8935.6835.6836.0935.684.18M
July 02, 202535.135.7435.7436.0834.818.63M
July 01, 20253635.6835.6836.4535.498.24M
June 30, 202536.1635.8635.8636.2935.4911.13M
June 27, 202535.6935.9535.9536.0935.2521.66M
June 26, 202535.6135.1335.1335.734.228.6M
June 25, 20253635.3435.3436.2535.327.65M
June 24, 202534.4535.7435.7435.7834.069.27M
June 23, 202534.02343434.3333.357.19M
June 20, 202534.9634.2234.2235.0133.9910.86M
June 18, 202534.5734.7834.7835.0634.57.31M
June 17, 202535.0234.5434.5435.2534.457.67M
June 16, 202534.2235.2235.2235.2934.378.29M
June 13, 202533.5233.8433.8434.1333.266.87M
June 12, 202534.3834.0234.0234.5533.946.3M
June 11, 202534.9934.7534.7535.434.559.2M
June 10, 202534.9535.1135.1135.234.5310.77M
June 09, 202534.5434.1434.1434.9834.129.88M
June 06, 202534.4734.234.234.533.748.11M
June 05, 202533.9733.7633.7634.1633.4412.57M
June 04, 202533.0233.8133.8133.9633.0210M
June 03, 202533.0533.1333.1333.5332.3114.49M
June 02, 202531.0431.9131.9131.9731.037.43M
May 30, 202530.9631.1131.1131.1930.458.75M
May 29, 202531.931.0631.063230.926.71M
May 28, 202531.5531.4331.4331.7531.278.41M
May 27, 202531.3831.4931.4931.7531.1710.22M
May 23, 202530.8830.930.931.2330.548.53M
May 22, 202532.1131.7531.7532.3231.589.21M
May 21, 202531.9732.2232.2232.831.7813.02M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved