Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	20.920	21.160	20.740	21.160	21.160	2,551
2023-03-09	23.300	23.300	23.300	23.300	23.300	0
2023-03-08	23.300	23.300	23.300	23.300	23.300	0
2023-03-07	23.300	23.300	23.300	23.300	23.300	200
2023-03-06	23.000	23.000	23.000	23.000	23.000	0
2023-03-03	23.000	23.000	23.000	23.000	23.000	5
2023-03-02	21.100	22.940	21.100	22.940	22.940	3
2023-03-01	21.580	21.580	21.540	21.540	21.540	71
2023-02-28	21.580	21.580	21.580	21.580	21.580	0
2023-02-27	21.580	21.580	21.580	21.580	21.580	1
2023-02-24	21.660	21.660	21.660	21.660	21.660	0
2023-02-23	21.660	21.660	21.660	21.660	21.660	0
2023-02-22	21.660	21.660	21.660	21.660	21.660	14
2023-02-17	21.900	21.900	21.900	21.900	21.900	0
2023-02-16	21.900	21.900	21.900	21.900	21.900	0
2023-02-15	21.800	21.900	21.800	21.900	21.900	52
2023-02-14	21.520	21.520	21.520	21.520	21.520	0
2023-02-13	21.520	21.520	21.520	21.520	21.520	2
2023-02-10	21.880	21.880	21.880	21.880	21.880	0
2023-02-08	22.500	22.500	22.500	22.500	22.500	445
2023-02-07	23.820	23.820	22.770	22.770	22.770	229
2023-02-06	24.930	24.930	24.180	24.180	24.180	3
2023-02-03	24.440	24.440	24.440	24.440	24.440	20
2023-02-02	23.950	24.300	23.950	24.300	24.300	404
2023-02-01	22.680	22.680	22.680	22.680	22.680	0
2023-01-31	22.680	22.680	22.680	22.680	22.680	0
2023-01-30	22.680	22.680	22.680	22.680	22.680	0
2023-01-27	22.680	22.680	22.680	22.680	22.680	11
2023-01-26	22.960	22.960	22.960	22.960	22.960	0
2023-01-25	22.960	22.960	22.960	22.960	22.960	0
2023-01-24	22.960	22.960	22.960	22.960	22.960	0
2023-01-23	22.960	22.960	22.960	22.960	22.960	20
2023-01-20	22.660	22.660	22.660	22.660	22.660	0
2023-01-19	22.660	22.660	22.660	22.660	22.660	0
2023-01-18	22.660	22.660	22.660	22.660	22.660	10
2023-01-17	22.780	22.780	22.780	22.780	22.780	10
2023-01-16	23.220	23.220	23.220	23.220	23.220	0
2023-01-13	23.220	23.220	23.220	23.220	23.220	0
2023-01-12	23.220	23.220	23.220	23.220	23.220	0
2023-01-11	23.220	23.220	23.220	23.220	23.220	5
2023-01-10	22.000	22.000	22.000	22.000	22.000	0
2023-01-09	21.720	22.000	21.720	22.000	22.000	10
2023-01-06	21.140	21.360	21.140	21.340	21.340	23
2023-01-05	20.940	20.940	20.860	20.860	20.860	35
2023-01-04	20.940	20.940	20.940	20.940	20.940	2
2023-01-03	21.990	21.990	20.700	20.920	20.920	104
2023-01-02	21.290	21.290	21.290	21.290	21.290	0
2022-12-29	21.290	21.290	21.290	21.290	21.290	0
2022-12-28	21.290	21.290	21.290	21.290	21.290	0
2022-12-27	21.290	21.290	21.290	21.290	21.290	0
2022-12-26	21.290	21.290	21.290	21.290	21.290	0
2022-12-23	21.290	21.290	21.290	21.290	21.290	0
2022-12-22	21.290	21.290	21.290	21.290	21.290	1
2022-12-21	22.180	22.180	22.180	22.180	22.180	0
2022-12-20	22.180	22.180	22.180	22.180	22.180	0
2022-12-19	22.180	22.180	22.180	22.180	22.180	0
2022-12-16	23.800	23.800	22.180	22.180	22.180	110
2022-12-15	23.800	23.800	23.800	23.800	23.800	0
2022-12-14	23.620	23.800	23.620	23.800	23.800	42
2022-12-13	22.000	23.520	21.000	23.500	23.500	767

← NewerPage 16 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.