Pinterest, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 0 |
| 2024-05-24 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 0 |
| 2024-05-23 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 0 |
| 2024-05-22 | 35.620 | 35.620 | 35.600 | 35.600 | 35.600 | 1,005 |
| 2024-05-21 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-05-20 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1 |
| 2024-05-17 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 0 |
| 2024-05-16 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 0 |
| 2024-05-15 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 0 |
| 2024-05-14 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 0 |
| 2024-05-13 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 0 |
| 2024-05-10 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 10 |
| 2024-05-09 | 36.280 | 36.400 | 36.280 | 36.400 | 36.400 | 102 |
| 2024-05-08 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 50 |
| 2024-05-07 | 34.430 | 34.430 | 34.430 | 34.430 | 34.430 | 0 |
| 2024-05-06 | 34.450 | 34.450 | 34.260 | 34.430 | 34.430 | 2,452 |
| 2024-05-03 | 34.200 | 34.200 | 34.200 | 34.200 | 34.200 | 0 |
| 2024-05-02 | 33.000 | 34.690 | 33.000 | 34.200 | 34.200 | 95 |
| 2024-04-30 | 28.220 | 28.220 | 28.220 | 28.220 | 28.220 | 0 |
| 2024-04-29 | 28.220 | 28.220 | 28.220 | 28.220 | 28.220 | 0 |
| 2024-04-26 | 28.220 | 28.220 | 28.220 | 28.220 | 28.220 | 0 |
| 2024-04-25 | 28.220 | 28.220 | 28.220 | 28.220 | 28.220 | 80 |
| 2024-04-24 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 0 |
| 2024-04-23 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 0 |
| 2024-04-22 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 14 |
| 2024-04-19 | 28.290 | 28.290 | 28.290 | 28.290 | 28.290 | 5 |
| 2024-04-18 | 27.810 | 27.810 | 27.810 | 27.810 | 27.810 | 1 |
| 2024-04-17 | 28.380 | 28.380 | 28.380 | 28.380 | 28.380 | 0 |
| 2024-04-16 | 28.380 | 28.380 | 28.380 | 28.380 | 28.380 | 0 |
| 2024-04-15 | 28.380 | 28.380 | 28.380 | 28.380 | 28.380 | 0 |
| 2024-04-12 | 28.620 | 28.620 | 28.380 | 28.380 | 28.380 | 34 |
| 2024-04-11 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2024-04-10 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2024-04-09 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2024-04-08 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2024-04-05 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 4 |
| 2024-04-04 | 29.780 | 29.780 | 29.250 | 29.250 | 29.250 | 31 |
| 2024-04-03 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2024-04-02 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 25 |
| 2024-04-01 | 28.950 | 28.950 | 28.950 | 28.950 | 28.950 | 0 |
| 2024-03-28 | 29.050 | 29.050 | 28.950 | 28.950 | 28.950 | 21 |
| 2024-03-27 | 29.650 | 29.650 | 29.650 | 29.650 | 29.650 | 0 |
| 2024-03-26 | 29.950 | 29.950 | 29.650 | 29.650 | 29.650 | 38 |
| 2024-03-25 | 28.380 | 28.380 | 28.380 | 28.380 | 28.380 | 1 |
| 2024-03-22 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2024-03-21 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 10 |
| 2024-03-20 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 1 |
| 2024-03-19 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 2,000 |
| 2024-03-18 | 28.620 | 28.620 | 28.620 | 28.620 | 28.620 | 0 |
| 2024-03-15 | 28.620 | 28.620 | 28.620 | 28.620 | 28.620 | 0 |
| 2024-03-14 | 28.620 | 28.620 | 28.620 | 28.620 | 28.620 | 0 |
| 2024-03-13 | 28.620 | 28.620 | 28.620 | 28.620 | 28.620 | 0 |
| 2024-03-12 | 28.620 | 28.620 | 28.620 | 28.620 | 28.620 | 0 |
| 2024-03-11 | 28.620 | 28.620 | 28.620 | 28.620 | 28.620 | 99 |
| 2024-03-08 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-03-07 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-03-06 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2024-03-05 | 30.100 | 30.100 | 30.000 | 30.000 | 30.000 | 4 |
| 2024-03-04 | 30.030 | 30.030 | 30.030 | 30.030 | 30.030 | 0 |
| 2024-03-01 | 30.030 | 30.030 | 30.030 | 30.030 | 30.030 | 1 |
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.