Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	29.590	29.590	29.590	29.590	29.590	8
2024-11-08	27.140	27.720	27.140	27.720	27.720	107
2024-11-07	32.430	32.800	32.400	32.400	32.400	1,138
2024-11-06	31.900	31.900	31.900	31.900	31.900	27
2024-11-05	31.360	31.360	31.360	31.360	31.360	8
2024-11-04	31.000	31.080	31.000	31.080	31.080	56
2024-11-01	30.930	31.200	30.930	31.200	31.200	13
2024-10-31	31.530	31.530	30.630	30.630	30.630	5,857
2024-10-30	31.290	31.290	31.290	31.290	31.290	20
2024-10-29	31.050	31.300	31.050	31.300	31.300	137
2024-10-28	30.910	30.910	30.910	30.910	30.910	18
2024-10-25	30.600	30.600	30.600	30.600	30.600	8
2024-10-24	30.340	30.340	30.180	30.220	30.220	7
2024-10-23	30.030	30.030	30.030	30.030	30.030	29
2024-10-22	30.270	30.270	30.270	30.270	30.270	78
2024-10-21	31.230	31.230	31.230	31.230	31.230	6
2024-10-18	31.320	31.320	31.320	31.320	31.320	94
2024-10-17	31.590	31.590	31.440	31.440	31.440	57
2024-10-16	31.500	31.500	31.500	31.500	31.500	1
2024-10-15	32.070	32.070	31.590	31.590	31.590	85
2024-10-14	31.650	31.650	31.650	31.650	31.650	34
2024-10-11	31.950	31.950	31.950	31.950	31.950	20
2024-10-10	31.440	31.440	31.440	31.440	31.440	33
2024-10-09	30.090	31.410	30.090	31.410	31.410	45
2024-10-08	30.090	30.090	30.090	30.090	30.090	46
2024-10-07	29.970	30.120	29.850	29.850	29.850	73
2024-10-04	30.270	30.360	30.270	30.300	30.300	54
2024-10-03	29.750	29.750	29.750	29.750	29.750	14
2024-10-02	30.250	30.250	30.250	30.250	30.250	12
2024-10-01	29.370	29.850	29.370	29.850	29.850	16
2024-09-30	29.220	29.220	29.220	29.220	29.220	45
2024-09-27	29.600	29.600	29.600	29.600	29.600	14
2024-09-26	28.690	29.550	28.690	29.550	29.550	33
2024-09-25	29.280	29.280	29.280	29.280	29.280	32
2024-09-24	28.980	28.980	28.980	28.980	28.980	71
2024-09-23	28.440	28.440	28.260	28.260	28.260	3
2024-09-20	27.960	27.960	27.810	27.810	27.810	58
2024-09-19	27.410	27.930	27.410	27.930	27.930	30
2024-09-18	27.410	27.410	27.410	27.410	27.410	31
2024-09-17	26.670	26.670	26.670	26.670	26.670	18
2024-09-16	26.700	26.700	26.610	26.610	26.610	57
2024-09-13	26.850	26.850	26.850	26.850	26.850	39
2024-09-12	27.410	27.410	27.410	27.410	27.410	2
2024-09-11	28.580	28.580	27.420	27.420	27.420	14
2024-09-10	27.420	27.420	27.420	27.420	27.420	75
2024-09-09	27.240	27.300	27.240	27.300	27.300	3
2024-09-06	28.350	28.350	27.360	27.360	27.360	267
2024-09-05	29.080	29.080	28.790	28.790	28.790	49
2024-09-04	29.380	29.380	28.650	28.770	28.770	25
2024-09-03	30.400	30.400	29.700	29.700	29.700	38
2024-09-02	30.090	30.090	30.090	30.090	30.090	0
2024-08-30	30.120	30.360	30.090	30.090	30.090	39
2024-08-29	28.360	29.160	28.360	29.160	29.160	49
2024-08-28	29.370	29.370	28.860	28.860	28.860	32
2024-08-27	29.040	29.070	29.040	29.070	29.070	12
2024-08-26	29.910	29.910	28.880	28.920	28.920	241
2024-08-23	29.640	29.640	29.610	29.610	29.610	42
2024-08-22	29.790	29.820	29.790	29.820	29.820	62
2024-08-21	29.700	29.700	29.700	29.700	29.700	21
2024-08-20	28.560	28.780	28.560	28.740	28.740	242

← NewerPage 9 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.