Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	27.980	27.980	27.700	27.700	27.700	2
2023-11-29	26.670	26.670	26.670	26.670	26.670	1
2023-11-28	26.280	26.280	26.280	26.280	26.280	0
2023-11-27	26.280	26.280	26.280	26.280	26.280	0
2023-11-24	26.280	26.280	26.280	26.280	26.280	0
2023-11-23	26.280	26.280	26.280	26.280	26.280	0
2023-11-22	26.280	26.280	26.280	26.280	26.280	0
2023-11-21	26.280	26.280	26.280	26.280	26.280	0
2023-11-20	26.130	26.280	26.130	26.280	26.280	15
2023-11-17	26.120	26.120	26.120	26.120	26.120	0
2023-11-16	26.120	26.120	26.120	26.120	26.120	0
2023-11-14	26.160	26.160	26.120	26.120	26.120	383
2023-11-13	25.050	25.050	25.050	25.050	25.050	0
2023-11-10	25.050	25.050	25.050	25.050	25.050	0
2023-11-09	25.050	25.050	25.050	25.050	25.050	0
2023-11-08	25.050	25.050	25.050	25.050	25.050	0
2023-11-07	25.050	25.050	25.050	25.050	25.050	0
2023-11-06	19.710	25.200	19.710	25.050	25.050	79
2023-11-03	20.080	20.080	20.080	20.080	20.080	0
2023-11-01	20.080	20.080	20.080	20.080	20.080	0
2023-10-31	20.080	20.080	20.080	20.080	20.080	0
2023-10-30	20.080	20.080	20.080	20.080	20.080	0
2023-10-27	20.080	20.080	20.080	20.080	20.080	0
2023-10-26	20.100	20.100	20.080	20.080	20.080	81
2023-10-25	22.080	22.080	21.680	21.680	21.680	2
2023-10-24	24.420	24.420	24.420	24.420	24.420	0
2023-10-23	24.420	24.420	24.420	24.420	24.420	0
2023-10-20	24.420	24.420	24.420	24.420	24.420	0
2023-10-19	24.420	24.420	24.420	24.420	24.420	0
2023-10-18	24.420	24.420	24.420	24.420	24.420	0
2023-10-17	24.420	24.420	24.420	24.420	24.420	0
2023-10-16	24.420	24.420	24.420	24.420	24.420	0
2023-10-13	24.420	24.420	24.420	24.420	24.420	0
2023-10-11	24.420	24.420	24.420	24.420	24.420	0
2023-10-10	24.420	24.420	24.420	24.420	24.420	0
2023-10-09	24.420	24.420	24.420	24.420	24.420	0
2023-10-06	24.420	24.420	24.420	24.420	24.420	2
2023-10-05	22.760	22.760	22.760	22.760	22.760	0
2023-10-04	22.760	22.760	22.760	22.760	22.760	0
2023-10-03	22.760	22.760	22.760	22.760	22.760	0
2023-10-02	22.760	22.760	22.760	22.760	22.760	4
2023-09-29	22.000	22.000	22.000	22.000	22.000	0
2023-09-28	22.000	22.000	22.000	22.000	22.000	0
2023-09-27	22.000	22.000	22.000	22.000	22.000	2
2023-09-26	23.500	23.500	23.500	23.500	23.500	0
2023-09-25	23.500	23.500	23.500	23.500	23.500	0
2023-09-22	23.500	23.500	23.500	23.500	23.500	0
2023-09-21	23.500	23.500	23.500	23.500	23.500	0
2023-09-20	23.500	23.500	23.500	23.500	23.500	0
2023-09-19	23.500	23.500	23.500	23.500	23.500	0
2023-09-18	23.500	23.500	23.500	23.500	23.500	0
2023-09-15	23.500	23.500	23.500	23.500	23.500	0
2023-09-14	23.500	23.500	23.500	23.500	23.500	0
2023-09-13	23.500	23.500	23.500	23.500	23.500	0
2023-09-12	23.500	23.500	23.500	23.500	23.500	0
2023-09-11	23.500	23.500	23.500	23.500	23.500	0
2023-09-08	23.500	23.500	23.500	23.500	23.500	0
2023-09-06	23.500	23.500	23.500	23.500	23.500	0
2023-09-05	23.500	23.500	23.500	23.500	23.500	100
2023-09-04	22.600	22.600	22.600	22.600	22.600	0

← NewerPage 13 of 21 · 1,244 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.