TipRanks
Go Ultimate55% OFF

Pinterest (PINS) Historical Prices

MX:PINS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026355.00355.00345.00346.90346.90-7.52%3,7510.32
Oct 29, 2026385.00387.20361.01375.09375.09-3.58%2,5930.22
Oct 28, 2026393.00393.00388.20389.00389.00+1.25%1,0070.09
Oct 27, 2026384.19384.19384.19384.19384.19-1.01%240.00
Oct 26, 2026403.00403.00386.00388.10388.10-7.60%8420.07
Oct 23, 2026422.20425.00420.00420.00420.00-2.37%1,2830.11
Oct 22, 2026433.50435.63430.20430.20430.20-1.10%2,1390.18
Oct 21, 2026431.00438.59431.00435.00435.00+2.74%5970.05
Oct 20, 2026419.99423.38412.52423.38423.38+4.10%1,8480.16
Oct 19, 2026406.00406.70406.00406.70406.70+0.35%8590.07
Oct 16, 2026420.00420.00405.30405.30405.30-3.27%5220.04
Oct 15, 2026410.00419.00410.00419.00419.00+4.36%1,2430.11
Oct 14, 2026402.71402.71399.00401.50401.50-2.07%6950.06
Oct 13, 2026395.00410.00395.00410.00410.00+4.59%6830.06
Oct 12, 2026393.00393.00389.00392.00392.00-0.76%1,0460.09
Oct 09, 2026384.74395.00384.74395.00395.00+5.90%1,9520.17
Oct 08, 2026370.00373.00370.00373.00373.00+0.67%3770.03
Oct 07, 2026364.00370.50364.00370.50370.50+4.81%8370.07
Oct 06, 2026352.40355.00352.40353.50353.50-2.50%1,1500.10
Oct 05, 2026355.00363.00355.00362.58362.58+3.89%2,2150.19
Oct 02, 2026349.00350.50348.99349.00349.00-0.14%1,7570.15
Oct 01, 2026349.50349.50349.50349.50349.50+5.46%3510.03
Sep 30, 2026331.40347.00331.40331.40331.40+0.00%00.00
Sep 29, 2026331.40331.40331.40331.40331.40+0.41%240.00
Sep 28, 2026331.50331.70330.00330.05330.05-0.59%8760.08
Sep 25, 2026336.36336.69332.00332.00332.00+0.15%449,501101.10
Sep 24, 2026320.00331.50320.00331.50331.50+2.00%2430.05
Sep 23, 2026316.53325.00312.19325.00325.00+2.16%7,3511.66
Sep 22, 2026330.00330.15316.36318.13318.13-4.75%76,86923.85
Sep 21, 2026328.00335.00328.00334.00334.00+5.18%1,5530.48
Sep 18, 2026320.85320.85317.55317.55317.55+1.45%2370.07
Sep 17, 2026320.00320.00313.00313.00313.00-3.69%8250.25
Sep 16, 2026325.00325.00324.20325.00325.00+0.00%00.00
Sep 15, 2026324.20325.00324.20325.00325.00-3.03%3680.11
Sep 14, 2026327.00335.14327.00335.14335.14+5.22%1,5230.47
Sep 11, 2026318.50323.50318.50318.50318.50-0.23%1340.04
Sep 10, 2026319.00319.80319.00319.24319.24+2.54%45,25417.97
Sep 09, 2026339.00339.00310.00311.34311.34-8.43%1,5110.51
Sep 08, 2026340.00342.00340.00340.00340.00-8.11%2,0320.68
Sep 07, 2026370.00370.00370.00370.00370.00+7.24%100.00
Sep 04, 2026341.00345.01341.00345.01345.01-1.00%890.03
Sep 03, 2026358.00358.00348.50348.50348.50-2.91%1060.03
Sep 02, 2026358.95362.00358.00358.95358.95-0.29%11,5193.56
Sep 01, 2026370.00370.00360.00360.00360.00-2.70%6930.22
Aug 31, 2026370.00370.00365.65370.00370.00-6.21%36,69413.84
Aug 28, 2026390.00395.90390.00394.50394.50+1.13%1,8550.68
Aug 27, 2026395.00395.00390.10390.10390.10-1.91%1,3190.48
Aug 26, 2026390.00397.70390.00397.70397.70+0.25%2770.10
Aug 25, 2026396.70405.00382.00396.70396.70+0.00%00.00
Aug 24, 2026390.00398.50390.00396.70396.70+0.81%1,3370.43