Pinterest Inc (PINS) Historical Stock Data
40.41 ↓0.09 (-0.22%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PINS is down -0.07% a day on average. There have been 11 days where Pinterest Inc closed green and 19 days where PINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.68 | 40.41 | ↓$0.27 (-0.66%) | 40.16 | 41.14 | 9.68M |
| 2024-05-02 | 40.83 | 40.50 | ↓$0.33 (-0.81%) | 39.54 | 41.10 | 21.24M |
| 2024-05-01 | 39.44 | 40.48 | ↑$1.04 (2.64%) | 37.91 | 40.98 | 45.48M |
| 2024-04-30 | 33.78 | 33.45 | ↓$0.33 (-0.98%) | 33.37 | 34.27 | 16.86M |
| 2024-04-29 | 33.82 | 33.78 | ↓$0.04 (-0.12%) | 33.44 | 34.38 | 6.44M |
| 2024-04-26 | 34.32 | 33.96 | ↓$0.36 (-1.05%) | 33.47 | 34.35 | 12.88M |
| 2024-04-25 | 31.07 | 32.64 | ↑$1.57 (5.05%) | 30.56 | 33.05 | 16.92M |
| 2024-04-24 | 32.82 | 32.85 | ↑$0.03 (0.09%) | 32.65 | 33.54 | 8.54M |
| 2024-04-23 | 32.96 | 33.02 | ↑$0.06 (0.18%) | 32.76 | 33.36 | 5.34M |
| 2024-04-22 | 32.84 | 32.73 | ↓$0.11 (-0.33%) | 32.13 | 32.93 | 5.59M |
| 2024-04-19 | 32.70 | 32.40 | ↓$0.30 (-0.92%) | 32.26 | 33.02 | 8.36M |
| 2024-04-18 | 32.61 | 32.91 | ↑$0.30 (0.92%) | 32.61 | 33.19 | 5.19M |
| 2024-04-17 | 32.79 | 32.77 | ↓$0.02 (-0.06%) | 32.63 | 33.19 | 6.90M |
| 2024-04-16 | 32.54 | 32.70 | ↑$0.16 (0.49%) | 32.13 | 32.89 | 4.71M |
| 2024-04-15 | 33.62 | 32.58 | ↓$1.04 (-3.09%) | 32.32 | 33.73 | 6.88M |
| 2024-04-12 | 33.77 | 33.54 | ↓$0.23 (-0.68%) | 33.13 | 33.96 | 6.08M |
| 2024-04-11 | 34.06 | 34.02 | ↓$0.04 (-0.12%) | 33.59 | 34.25 | 6.49M |
| 2024-04-10 | 34.10 | 33.50 | ↓$0.60 (-1.76%) | 33.32 | 34.35 | 8.92M |
| 2024-04-09 | 33.96 | 34.66 | ↑$0.70 (2.06%) | 33.57 | 34.73 | 7.31M |
| 2024-04-08 | 34.34 | 33.98 | ↓$0.36 (-1.05%) | 33.93 | 34.39 | 4.53M |
| 2024-04-05 | 34.50 | 34.28 | ↓$0.22 (-0.64%) | 34.15 | 34.80 | 5.94M |
| 2024-04-04 | 35.28 | 34.67 | ↓$0.61 (-1.73%) | 34.47 | 35.89 | 6.07M |
| 2024-04-03 | 35.01 | 35.28 | ↑$0.27 (0.77%) | 34.67 | 35.53 | 6.57M |
| 2024-04-02 | 34.79 | 35.13 | ↑$0.34 (0.98%) | 34.25 | 35.19 | 5.40M |
| 2024-04-01 | 34.54 | 35.32 | ↑$0.78 (2.26%) | 34.54 | 35.46 | 7.48M |
| 2024-03-28 | 34.79 | 34.67 | ↓$0.12 (-0.34%) | 34.58 | 35.07 | 4.28M |
| 2024-03-27 | 35.81 | 34.88 | ↓$0.93 (-2.60%) | 34.63 | 36.14 | 7.64M |
| 2024-03-26 | 36.73 | 35.51 | ↓$1.22 (-3.32%) | 35.44 | 37.27 | 16.77M |
| 2024-03-25 | 33.60 | 34.97 | ↑$1.37 (4.08%) | 33.52 | 35.35 | 11.71M |
| 2024-03-22 | 34.32 | 33.89 | ↓$0.43 (-1.25%) | 33.77 | 34.49 | 6.70M |
Create an account or log in to view more rows.
$PINS Stair stepping nicely
$PINS COME ON!!! Ugh!
$PINS Buying more
$PINS id rather have a dip then rip than a gap and crap
$PINS you wanna be a successful trader close your trades green
$PINS NOT SELLING.
$PINS Not another do nothing day
$PINS bounce it!!
$PINS the market is selling off
$PINS trash