Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	21.100	21.100	21.100	21.100	21.100	50
2022-09-13	21.500	21.500	21.500	21.500	21.500	0
2022-09-12	21.760	21.760	21.500	21.500	21.500	2
2022-09-09	21.850	21.850	21.850	21.850	21.850	150
2022-09-08	20.960	22.900	20.860	22.900	22.900	401
2022-09-06	19.400	19.400	19.400	19.400	19.400	0
2022-09-05	19.400	19.400	19.400	19.400	19.400	0
2022-09-02	19.400	19.400	19.400	19.400	19.400	0
2022-09-01	19.320	19.400	19.320	19.400	19.400	353
2022-08-31	19.920	19.920	19.920	19.920	19.920	26
2022-08-30	18.680	18.680	18.680	18.680	18.680	2
2022-08-29	19.560	19.560	19.560	19.560	19.560	0
2022-08-26	20.080	20.080	19.560	19.560	19.560	407
2022-08-25	18.280	20.010	18.280	19.600	19.600	560
2022-08-24	17.480	17.480	17.480	17.480	17.480	0
2022-08-23	18.000	18.000	17.480	17.480	17.480	307
2022-08-22	18.120	18.120	18.120	18.120	18.120	285
2022-08-19	19.960	19.960	19.960	19.960	19.960	0
2022-08-18	19.960	19.960	19.960	19.960	19.960	0
2022-08-17	19.960	19.960	19.960	19.960	19.960	0
2022-08-16	19.960	19.960	19.960	19.960	19.960	4
2022-08-15	20.230	20.230	19.840	19.840	19.840	2
2022-08-12	19.880	19.880	19.880	19.880	19.880	0
2022-08-11	19.880	19.880	19.880	19.880	19.880	1
2022-08-10	19.520	19.520	19.520	19.520	19.520	8
2022-08-09	19.400	19.400	19.320	19.400	19.400	6
2022-08-08	19.240	19.760	19.240	19.600	19.600	91
2022-08-05	19.680	19.680	19.400	19.400	19.400	156
2022-08-04	19.680	19.680	19.680	19.680	19.680	9
2022-08-03	19.900	19.900	19.800	19.800	19.800	221
2022-08-02	20.490	20.700	19.320	19.710	19.710	2,977
2022-08-01	16.800	17.160	16.800	17.160	17.160	2,321
2022-07-29	16.650	16.650	16.650	16.650	16.650	70
2022-07-28	16.330	16.330	16.330	16.330	16.330	0
2022-07-27	16.330	16.330	16.330	16.330	16.330	0
2022-07-26	16.330	16.330	16.330	16.330	16.330	0
2022-07-25	16.330	16.330	16.330	16.330	16.330	4
2022-07-22	16.330	16.330	16.330	16.330	16.330	10
2022-07-21	19.080	19.240	19.080	19.240	19.240	63
2022-07-20	18.760	18.760	18.760	18.760	18.760	0
2022-07-19	17.790	18.760	17.790	18.760	18.760	300
2022-07-18	18.160	18.160	18.160	18.160	18.160	0
2022-07-15	18.160	18.160	18.160	18.160	18.160	0
2022-07-14	18.160	18.160	18.160	18.160	18.160	0
2022-07-13	18.160	18.160	18.160	18.160	18.160	0
2022-07-12	18.160	18.160	18.160	18.160	18.160	0
2022-07-11	18.160	18.160	18.160	18.160	18.160	0
2022-07-08	18.160	18.160	18.160	18.160	18.160	25
2022-07-07	16.330	16.330	16.330	16.330	16.330	0
2022-07-06	16.330	16.330	16.330	16.330	16.330	0
2022-07-05	16.330	16.330	16.330	16.330	16.330	0
2022-07-04	16.330	16.330	16.330	16.330	16.330	23
2022-07-01	16.140	16.410	16.140	16.410	16.410	2
2022-06-30	16.140	16.140	16.140	16.140	16.140	0
2022-06-29	16.140	16.140	16.140	16.140	16.140	0
2022-06-28	16.140	16.140	16.140	16.140	16.140	0
2022-06-27	16.140	16.140	16.140	16.140	16.140	0
2022-06-24	16.140	16.140	16.140	16.140	16.140	0
2022-06-23	16.140	16.140	16.140	16.140	16.140	0
2022-06-22	16.140	16.140	16.140	16.140	16.140	0

← NewerPage 18 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.