Pinterest, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	28.390	28.620	28.390	28.620	28.620	148
2024-08-16	28.130	28.390	28.130	28.390	28.390	185
2024-08-15	27.300	28.140	27.300	28.140	28.140	53
2024-08-14	26.460	26.460	26.460	26.460	26.460	13
2024-08-13	27.260	27.260	27.260	27.260	27.260	25
2024-08-12	26.750	26.750	26.510	26.510	26.510	51
2024-08-09	26.550	26.670	26.550	26.670	26.670	54
2024-08-08	26.880	27.580	26.880	27.580	27.580	72
2024-08-07	27.600	27.600	26.850	27.270	27.270	37
2024-08-06	27.690	27.690	27.690	27.690	27.690	57
2024-08-05	27.660	27.660	27.210	27.210	27.210	1,415
2024-08-02	27.900	27.960	27.840	27.960	27.960	40
2024-08-01	30.030	30.180	29.730	29.730	29.730	160
2024-07-31	32.160	32.160	30.030	30.030	30.030	45
2024-07-30	34.920	34.920	34.920	34.920	34.920	3
2024-07-29	35.080	35.110	34.880	35.110	35.110	26
2024-07-26	35.640	35.640	35.640	35.640	35.640	22
2024-07-25	35.920	35.920	35.920	35.920	35.920	11
2024-07-24	36.400	36.400	36.400	36.400	36.400	42
2024-07-23	38.310	38.310	38.310	38.310	38.310	3,860
2024-07-22	38.200	38.200	38.200	38.200	38.200	3
2024-07-19	38.190	38.190	38.190	38.190	38.190	0
2024-07-18	38.190	38.190	38.190	38.190	38.190	81
2024-07-17	37.080	37.080	37.080	37.080	37.080	2
2024-07-16	37.680	37.680	37.680	37.680	37.680	0
2024-07-15	37.960	37.960	37.680	37.680	37.680	17
2024-07-12	37.670	37.960	37.670	37.960	37.960	15
2024-07-11	38.440	38.440	38.440	38.440	38.440	0
2024-07-10	38.800	38.800	38.440	38.440	38.440	2
2024-07-09	39.560	39.560	39.560	39.560	39.560	2
2024-07-08	39.520	39.520	39.520	39.520	39.520	1
2024-07-05	39.320	39.320	39.320	39.320	39.320	8
2024-07-04	39.100	39.100	39.100	39.100	39.100	50
2024-07-03	39.620	39.620	39.620	39.620	39.620	0
2024-07-02	39.620	39.620	39.620	39.620	39.620	0
2024-07-01	39.990	39.990	39.620	39.620	39.620	3,011
2024-06-28	40.640	40.640	40.640	40.640	40.640	0
2024-06-27	40.640	40.640	40.640	40.640	40.640	1
2024-06-26	40.660	40.660	40.660	40.660	40.660	0
2024-06-25	32.500	43.970	32.500	40.660	40.660	30
2024-06-24	39.400	39.400	38.560	38.560	38.560	3,008
2024-06-21	39.360	39.400	39.360	39.400	39.400	25
2024-06-20	39.960	40.080	39.880	39.920	39.920	30
2024-06-19	39.880	39.880	39.880	39.880	39.880	0
2024-06-18	39.880	39.880	39.880	39.880	39.880	0
2024-06-17	39.880	39.880	39.880	39.880	39.880	1
2024-06-14	37.990	39.080	37.990	39.080	39.080	38
2024-06-13	39.090	39.090	39.090	39.090	39.090	0
2024-06-12	39.090	39.090	39.090	39.090	39.090	0
2024-06-11	39.090	39.090	39.090	39.090	39.090	1,400
2024-06-10	37.280	37.280	37.280	37.280	37.280	0
2024-06-07	37.280	37.280	37.280	37.280	37.280	0
2024-06-06	37.200	37.280	37.200	37.280	37.280	4,600
2024-06-05	36.040	36.040	36.040	36.040	36.040	25
2024-06-04	36.040	36.040	36.040	36.040	36.040	159
2024-06-03	35.640	35.640	35.640	35.640	35.640	0
2024-05-31	35.640	35.640	35.640	35.640	35.640	0
2024-05-29	35.640	35.640	35.640	35.640	35.640	0
2024-05-28	35.600	35.720	35.600	35.640	35.640	180
2024-05-27	35.600	35.600	35.600	35.600	35.600	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.