Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	21.000	21.000	21.000	21.000	21.000	0
2022-12-09	21.000	21.000	21.000	21.000	21.000	0
2022-12-08	21.000	21.000	21.000	21.000	21.000	0
2022-12-07	21.000	21.000	21.000	21.000	21.000	0
2022-12-06	21.000	21.000	21.000	21.000	21.000	0
2022-12-05	21.140	21.140	20.840	21.000	21.000	517
2022-12-02	22.100	22.100	22.100	22.100	22.100	0
2022-12-01	22.100	22.100	22.100	22.100	22.100	0
2022-11-30	22.100	22.100	22.100	22.100	22.100	0
2022-11-29	22.100	22.100	22.100	22.100	22.100	0
2022-11-28	22.100	22.100	22.100	22.100	22.100	45
2022-11-25	22.440	22.440	22.440	22.440	22.440	0
2022-11-24	22.440	22.440	22.440	22.440	22.440	0
2022-11-23	22.440	22.440	22.440	22.440	22.440	5
2022-11-22	21.620	21.620	21.620	21.620	21.620	0
2022-11-21	21.460	21.620	21.460	21.620	21.620	5
2022-11-18	21.720	21.720	21.720	21.720	21.720	1
2022-11-17	22.580	22.580	22.160	22.160	22.160	1,600
2022-11-16	22.440	22.480	22.060	22.460	22.460	334
2022-11-14	20.900	22.000	20.900	22.000	22.000	2,150
2022-11-11	20.920	20.920	20.920	20.920	20.920	0
2022-11-10	22.000	22.000	20.920	20.920	20.920	2
2022-11-09	18.750	18.750	18.250	18.250	18.250	500
2022-11-08	19.500	19.500	19.500	19.500	19.500	0
2022-11-07	19.500	19.500	19.500	19.500	19.500	10
2022-11-04	18.500	18.500	18.350	18.350	18.350	750
2022-11-03	19.740	19.740	19.450	19.450	19.450	547
2022-11-01	20.840	20.840	20.840	20.840	20.840	201
2022-10-31	21.240	21.240	21.240	21.240	21.240	100
2022-10-28	21.550	21.780	21.120	21.780	21.780	265
2022-10-27	19.220	19.280	19.220	19.280	19.280	406
2022-10-26	19.100	19.600	19.100	19.600	19.600	408
2022-10-25	19.740	19.740	19.740	19.740	19.740	569
2022-10-24	18.500	18.500	18.500	18.500	18.500	0
2022-10-21	18.030	18.500	18.030	18.500	18.500	2,661
2022-10-20	20.080	20.080	20.080	20.080	20.080	0
2022-10-19	19.980	20.080	19.980	20.080	20.080	231
2022-10-18	20.500	20.500	20.500	20.500	20.500	64
2022-10-17	19.980	20.060	19.880	19.920	19.920	749
2022-10-14	19.290	19.290	19.290	19.290	19.290	1,000
2022-10-13	20.180	20.180	20.180	20.180	20.180	0
2022-10-11	20.680	20.680	20.120	20.180	20.180	4
2022-10-10	22.430	22.430	22.430	22.430	22.430	0
2022-10-07	22.430	22.430	22.430	22.430	22.430	1
2022-10-06	20.970	22.420	20.970	22.420	22.420	909
2022-10-05	20.330	20.960	20.330	20.960	20.960	44
2022-10-04	20.320	20.320	20.320	20.320	20.320	0
2022-10-03	21.240	21.240	20.250	20.320	20.320	434
2022-09-30	21.020	22.900	21.020	21.240	21.240	125
2022-09-29	21.020	21.020	21.020	21.020	21.020	0
2022-09-28	20.620	21.020	20.620	21.020	21.020	4
2022-09-27	20.300	22.900	20.220	20.430	20.430	241
2022-09-26	20.100	20.100	20.100	20.100	20.100	0
2022-09-23	20.100	20.100	20.100	20.100	20.100	0
2022-09-22	20.160	20.180	20.040	20.100	20.100	515
2022-09-21	21.410	21.410	21.410	21.410	21.410	0
2022-09-20	21.410	21.410	21.410	21.410	21.410	0
2022-09-19	21.410	21.410	21.410	21.410	21.410	900
2022-09-16	22.000	22.000	22.000	22.000	22.000	100
2022-09-15	21.500	21.510	21.500	21.510	21.510	9

← NewerPage 17 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.