Quantcast

Pinterest, Inc. Class A Common Stock Historical Stock Prices

PINS 
$24.6
*  
0.81
3.19%
Get PINS Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading PINS now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.30 25.34 24.10 24.60 7,955,700
05/22/2019 25.3 25.34 24.1 24.6 7,955,700
05/21/2019 26.3 26.55 25.3 25.41 6,481,745
05/20/2019 26.7 27.24 25.71 25.85 7,269,165
05/17/2019 30.86 28.12 25.7 26.7 26,271,830
05/16/2019 28.63 31.15 28.45 30.86 17,612,030
05/15/2019 28.99 29.1 28.13 28.63 4,492,807
05/14/2019 26.63 29.02 27.02 28.99 7,075,119
05/13/2019 29.05 28 26.39 26.63 9,111,335
05/10/2019 28.75 29.45 27.66 29.05 5,708,972
05/09/2019 29.51 29.26 28.42 28.75 4,507,184
05/08/2019 28.69 30.2 28.37 29.51 7,115,865
05/07/2019 29.5 29.75 28.16 28.69 6,310,894
05/06/2019 28.36 30 26.9 29.5 9,930,570
05/03/2019 29.74 30.55 28.12 28.36 10,610,960
05/02/2019 31.23 31.68 28.86 29.74 14,052,370
05/01/2019 30.98 32.89 30.5 31.23 13,981,320
04/30/2019 35.2 35.29 30.53 30.98 35,833,410
04/29/2019 30.77 34.41 29.86 34.26 25,560,010
04/26/2019 29.84 30.68 28.37 29.85 16,809,650
04/25/2019 27.45 29.4 26.67 28.8 16,605,270
04/24/2019 26.5 27.03 25.933 26.8 9,458,445
04/23/2019 25.38 27.75 25.23 25.85 19,218,110
04/22/2019 24.62 25.68 23.57 24.99 19,719,610
04/18/2019 23.75 25.18 23.05 24.4 87,042,240
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PINS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio