Pinterest, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 29.610 | 29.610 | 29.610 | 29.610 | 29.610 | 0 |
| 2024-02-28 | 29.610 | 29.610 | 29.610 | 29.610 | 29.610 | 0 |
| 2024-02-27 | 29.610 | 29.610 | 29.610 | 29.610 | 29.610 | 0 |
| 2024-02-26 | 29.610 | 29.610 | 29.610 | 29.610 | 29.610 | 1 |
| 2024-02-23 | 28.860 | 28.860 | 28.860 | 28.860 | 28.860 | 0 |
| 2024-02-22 | 28.860 | 28.860 | 28.860 | 28.860 | 28.860 | 0 |
| 2024-02-21 | 29.180 | 29.180 | 28.860 | 28.860 | 28.860 | 3 |
| 2024-02-20 | 34.600 | 34.600 | 28.600 | 28.600 | 28.600 | 99 |
| 2024-02-19 | 33.930 | 33.930 | 33.930 | 33.930 | 33.930 | 0 |
| 2024-02-16 | 33.930 | 33.930 | 33.930 | 33.930 | 33.930 | 0 |
| 2024-02-15 | 33.930 | 33.930 | 33.930 | 33.930 | 33.930 | 0 |
| 2024-02-14 | 33.930 | 33.930 | 33.930 | 33.930 | 33.930 | 0 |
| 2024-02-09 | 33.930 | 33.930 | 33.930 | 33.930 | 33.930 | 0 |
| 2024-02-08 | 33.930 | 33.930 | 33.930 | 33.930 | 33.930 | 200 |
| 2024-02-07 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 0 |
| 2024-02-06 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 0 |
| 2024-02-05 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 0 |
| 2024-02-02 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 0 |
| 2024-02-01 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 0 |
| 2024-01-31 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 0 |
| 2024-01-30 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 0 |
| 2024-01-29 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 20 |
| 2024-01-26 | 30.900 | 31.170 | 30.900 | 31.170 | 31.170 | 702 |
| 2024-01-25 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-01-24 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-01-23 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 651 |
| 2024-01-22 | 30.330 | 30.330 | 30.330 | 30.330 | 30.330 | 0 |
| 2024-01-19 | 30.330 | 30.330 | 30.330 | 30.330 | 30.330 | 0 |
| 2024-01-18 | 30.330 | 30.330 | 30.330 | 30.330 | 30.330 | 0 |
| 2024-01-17 | 30.330 | 30.330 | 30.330 | 30.330 | 30.330 | 4 |
| 2024-01-16 | 30.210 | 30.210 | 30.210 | 30.210 | 30.210 | 1 |
| 2024-01-15 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2024-01-12 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2024-01-11 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2024-01-10 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 100 |
| 2024-01-09 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 1 |
| 2024-01-08 | 29.850 | 30.210 | 29.850 | 30.210 | 30.210 | 3 |
| 2024-01-05 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2024-01-04 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2024-01-03 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2024-01-02 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-28 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-27 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-26 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-22 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-21 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-20 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-19 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-18 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-15 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-14 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-13 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-12 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-11 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2023-12-08 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 10 |
| 2023-12-07 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 0 |
| 2023-12-06 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 0 |
| 2023-12-05 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 1 |
| 2023-12-04 | 28.030 | 28.030 | 28.030 | 28.030 | 28.030 | 100 |
| 2023-12-01 | 27.700 | 27.700 | 27.700 | 27.700 | 27.700 | 0 |
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.