Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	22.600	22.600	22.600	22.600	22.600	0
2023-08-31	19.660	22.600	19.660	22.600	22.600	5
2023-08-30	22.130	22.130	22.130	22.130	22.130	0
2023-08-29	22.130	22.130	22.130	22.130	22.130	0
2023-08-28	22.130	22.130	22.130	22.130	22.130	0
2023-08-25	22.130	22.130	22.130	22.130	22.130	0
2023-08-24	22.130	22.130	22.130	22.130	22.130	0
2023-08-23	22.130	22.130	22.130	22.130	22.130	0
2023-08-22	22.130	22.130	22.130	22.130	22.130	0
2023-08-21	21.060	22.130	21.060	22.130	22.130	2
2023-08-18	21.480	21.480	21.480	21.480	21.480	0
2023-08-17	21.480	21.480	21.480	21.480	21.480	0
2023-08-16	21.480	21.480	21.480	21.480	21.480	0
2023-08-15	21.480	21.480	21.480	21.480	21.480	0
2023-08-14	21.490	21.490	21.480	21.480	21.480	21
2023-08-11	22.600	22.600	22.600	22.600	22.600	0
2023-08-10	22.600	22.600	22.600	22.600	22.600	0
2023-08-09	22.600	22.600	22.600	22.600	22.600	0
2023-08-08	22.600	22.600	22.600	22.600	22.600	0
2023-08-07	22.600	22.600	22.600	22.600	22.600	0
2023-08-04	22.600	22.600	22.600	22.600	22.600	0
2023-08-03	22.600	22.600	22.600	22.600	22.600	0
2023-08-02	22.600	22.600	22.600	22.600	22.600	8
2023-08-01	22.940	22.940	22.940	22.940	22.940	6
2023-07-31	22.890	22.890	22.890	22.890	22.890	1
2023-07-28	22.440	22.440	22.440	22.440	22.440	0
2023-07-27	22.440	22.440	22.440	22.440	22.440	0
2023-07-26	22.440	22.440	22.440	22.440	22.440	0
2023-07-25	22.440	22.440	22.440	22.440	22.440	0
2023-07-24	22.440	22.440	22.440	22.440	22.440	0
2023-07-21	22.440	22.440	22.440	22.440	22.440	3
2023-07-20	22.440	22.440	22.440	22.440	22.440	0
2023-07-19	22.440	22.440	22.440	22.440	22.440	0
2023-07-18	22.440	22.440	22.440	22.440	22.440	0
2023-07-17	22.440	22.440	22.440	22.440	22.440	0
2023-07-14	22.440	22.440	22.440	22.440	22.440	0
2023-07-13	22.440	22.440	22.440	22.440	22.440	0
2023-07-12	22.440	22.440	22.440	22.440	22.440	0
2023-07-11	22.440	22.440	22.440	22.440	22.440	0
2023-07-10	22.440	22.440	22.440	22.440	22.440	0
2023-07-07	22.440	22.440	22.440	22.440	22.440	0
2023-07-06	22.440	22.440	22.440	22.440	22.440	0
2023-07-05	22.440	22.440	22.440	22.440	22.440	0
2023-07-04	22.440	22.440	22.440	22.440	22.440	0
2023-07-03	22.440	22.440	22.440	22.440	22.440	0
2023-06-30	22.440	22.440	22.440	22.440	22.440	0
2023-06-29	22.440	22.440	22.440	22.440	22.440	0
2023-06-28	20.410	22.440	20.410	22.440	22.440	52
2023-06-27	20.880	20.880	20.880	20.880	20.880	0
2023-06-26	20.880	20.880	20.880	20.880	20.880	0
2023-06-23	20.970	20.970	20.880	20.880	20.880	599
2023-06-22	19.680	19.680	19.680	19.680	19.680	0
2023-06-21	19.680	19.680	19.680	19.680	19.680	0
2023-06-20	19.680	19.680	19.680	19.680	19.680	0
2023-06-19	19.680	19.680	19.680	19.680	19.680	0
2023-06-16	19.680	19.680	19.680	19.680	19.680	0
2023-06-15	19.680	19.680	19.680	19.680	19.680	0
2023-06-14	19.680	19.680	19.680	19.680	19.680	2
2023-06-13	20.340	20.340	20.340	20.340	20.340	0
2023-06-12	20.340	20.340	20.340	20.340	20.340	0

← NewerPage 14 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.