Pinterest Inc (PINS) Historical Stock Data
30.02 ↑0.71 (2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINS is up 0.04% a day on average. There have been 15 days where Pinterest Inc closed green and 15 days where PINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.14 | 30.02 | ↑$0.88 (3.02%) | 28.85 | 30.03 | 14.76M |
| 2024-11-21 | 29.30 | 29.31 | ↑$0.01 (0.03%) | 28.42 | 29.34 | 12.17M |
| 2024-11-20 | 29.73 | 29.23 | ↓$0.50 (-1.68%) | 28.93 | 29.88 | 6.70M |
| 2024-11-19 | 28.69 | 29.69 | ↑$1.00 (3.49%) | 28.49 | 29.80 | 7.88M |
| 2024-11-18 | 28.50 | 28.99 | ↑$0.49 (1.72%) | 28.24 | 29.00 | 9.66M |
| 2024-11-15 | 29.10 | 28.24 | ↓$0.86 (-2.96%) | 28.04 | 29.11 | 16.83M |
| 2024-11-14 | 29.95 | 29.37 | ↓$0.58 (-1.94%) | 29.24 | 30.20 | 12.73M |
| 2024-11-13 | 30.68 | 29.98 | ↓$0.70 (-2.28%) | 29.64 | 30.91 | 12.62M |
| 2024-11-12 | 30.30 | 30.67 | ↑$0.37 (1.22%) | 30.20 | 31.21 | 11.43M |
| 2024-11-11 | 29.73 | 30.39 | ↑$0.66 (2.24%) | 29.73 | 30.93 | 23.23M |
| 2024-11-08 | 29.14 | 29.18 | ↑$0.04 (0.14%) | 27.93 | 30.00 | 55.95M |
| 2024-11-07 | 34.16 | 33.93 | ↓$0.23 (-0.67%) | 33.91 | 34.65 | 23.16M |
| 2024-11-06 | 33.30 | 33.76 | ↑$0.46 (1.38%) | 32.85 | 33.84 | 10.20M |
| 2024-11-05 | 32.36 | 32.72 | ↑$0.36 (1.11%) | 32.27 | 32.97 | 4.94M |
| 2024-11-04 | 31.93 | 32.28 | ↑$0.35 (1.10%) | 31.63 | 32.49 | 5.83M |
| 2024-11-01 | 31.93 | 32.02 | ↑$0.09 (0.28%) | 31.58 | 32.37 | 5.60M |
| 2024-10-31 | 32.40 | 31.79 | ↓$0.61 (-1.88%) | 31.77 | 32.91 | 5.77M |
| 2024-10-30 | 32.96 | 32.59 | ↓$0.37 (-1.12%) | 32.41 | 33.23 | 8.24M |
| 2024-10-29 | 32.52 | 32.43 | ↓$0.09 (-0.28%) | 31.86 | 32.60 | 6.95M |
| 2024-10-28 | 32.50 | 32.26 | ↓$0.24 (-0.74%) | 31.94 | 32.55 | 5.25M |
| 2024-10-25 | 31.90 | 32.35 | ↑$0.45 (1.41%) | 31.77 | 32.67 | 5.35M |
| 2024-10-24 | 31.62 | 31.83 | ↑$0.21 (0.66%) | 31.31 | 31.99 | 7.29M |
| 2024-10-23 | 32.02 | 31.54 | ↓$0.48 (-1.50%) | 31.51 | 32.24 | 6.54M |
| 2024-10-22 | 31.53 | 31.94 | ↑$0.41 (1.30%) | 31.25 | 32.04 | 11.67M |
| 2024-10-21 | 33.04 | 33.03 | ↓$0.01 (-0.03%) | 32.63 | 33.24 | 3.09M |
| 2024-10-18 | 33.12 | 33.18 | ↑$0.06 (0.18%) | 32.92 | 33.38 | 4.63M |
| 2024-10-17 | 33.21 | 32.94 | ↓$0.27 (-0.81%) | 32.83 | 33.76 | 7.94M |
| 2024-10-16 | 33.57 | 33.37 | ↓$0.20 (-0.60%) | 33.02 | 33.62 | 5.58M |
| 2024-10-15 | 33.94 | 33.67 | ↓$0.27 (-0.80%) | 33.29 | 33.95 | 5.74M |
| 2024-10-14 | 34.25 | 33.98 | ↓$0.27 (-0.79%) | 33.80 | 34.45 | 3.87M |
Create an account or log in to view more rows.
$PINS just hold no panic
$PINS Buy Buy Buy
$PINS already bouncing back.
$PINS buy SHARES
$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.