Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	20.340	20.340	20.340	20.340	20.340	0
2023-06-07	20.340	20.340	20.340	20.340	20.340	0
2023-06-06	20.410	20.410	20.340	20.340	20.340	11
2023-06-02	20.100	20.100	20.100	20.100	20.100	0
2023-06-01	20.100	20.100	20.100	20.100	20.100	0
2023-05-31	20.000	20.100	20.000	20.100	20.100	1,110
2023-05-30	19.070	19.070	19.070	19.070	19.070	0
2023-05-29	19.070	19.070	19.070	19.070	19.070	0
2023-05-26	19.070	19.070	19.070	19.070	19.070	0
2023-05-25	19.070	19.070	19.070	19.070	19.070	0
2023-05-24	19.070	19.070	19.070	19.070	19.070	0
2023-05-23	19.070	19.070	19.070	19.070	19.070	1
2023-05-22	19.500	19.500	19.500	19.500	19.500	1
2023-05-19	18.420	18.420	18.420	18.420	18.420	0
2023-05-18	18.250	18.420	18.250	18.420	18.420	70
2023-05-17	17.850	17.850	17.850	17.850	17.850	28
2023-05-16	17.980	17.980	17.700	17.700	17.700	2
2023-05-15	17.900	17.900	17.900	17.900	17.900	1
2023-05-12	17.820	17.820	17.820	17.820	17.820	0
2023-05-11	17.820	17.820	17.820	17.820	17.820	5
2023-05-10	17.800	17.800	17.800	17.800	17.800	1
2023-05-09	17.880	17.880	17.780	17.780	17.780	4
2023-05-08	17.950	17.950	17.950	17.950	17.950	0
2023-05-05	17.950	17.950	17.950	17.950	17.950	0
2023-05-04	17.950	17.950	17.950	17.950	17.950	0
2023-05-03	17.950	17.950	17.950	17.950	17.950	2
2023-05-02	18.000	18.080	17.840	18.080	18.080	560
2023-04-28	22.320	22.320	22.320	22.320	22.320	0
2023-04-27	22.320	22.320	22.320	22.320	22.320	0
2023-04-26	22.220	22.380	22.180	22.320	22.320	16
2023-04-25	23.540	23.540	23.540	23.540	23.540	11
2023-04-24	23.800	23.800	23.800	23.800	23.800	0
2023-04-20	23.800	23.800	23.800	23.800	23.800	0
2023-04-19	23.800	23.800	23.800	23.800	23.800	635
2023-04-18	23.420	23.420	23.420	23.420	23.420	0
2023-04-17	23.420	23.420	23.420	23.420	23.420	3
2023-04-14	23.560	23.560	23.060	23.060	23.060	307
2023-04-13	23.240	23.240	23.240	23.240	23.240	1
2023-04-12	23.000	23.000	23.000	23.000	23.000	0
2023-04-11	23.000	23.000	23.000	23.000	23.000	0
2023-04-10	23.000	23.000	23.000	23.000	23.000	0
2023-04-06	23.000	23.000	23.000	23.000	23.000	0
2023-04-05	23.000	23.000	23.000	23.000	23.000	1
2023-04-04	23.040	23.040	23.040	23.040	23.040	0
2023-04-03	23.040	23.040	23.040	23.040	23.040	0
2023-03-31	22.700	23.040	22.690	23.040	23.040	221
2023-03-30	24.210	24.210	24.210	24.210	24.210	0
2023-03-29	24.210	24.210	24.210	24.210	24.210	0
2023-03-28	24.210	24.210	24.210	24.210	24.210	3
2023-03-27	25.360	25.360	24.180	24.180	24.180	43
2023-03-24	24.100	24.100	24.100	24.100	24.100	0
2023-03-23	25.000	25.000	24.100	24.100	24.100	31
2023-03-22	23.570	23.570	23.570	23.570	23.570	1
2023-03-21	24.060	24.060	24.060	24.060	24.060	500
2023-03-20	20.740	20.740	20.490	20.490	20.490	52
2023-03-17	23.040	23.040	23.040	23.040	23.040	23
2023-03-16	22.640	23.080	22.640	23.080	23.080	29
2023-03-15	21.780	21.780	21.780	21.780	21.780	1
2023-03-14	20.800	20.800	20.800	20.800	20.800	0
2023-03-13	20.800	20.800	20.800	20.800	20.800	1

← NewerPage 15 of 21 · 1,250 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.