Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	16.140	16.140	16.140	16.140	16.140	0
2022-06-21	16.140	16.140	16.140	16.140	16.140	0
2022-06-20	16.140	16.140	16.140	16.140	16.140	0
2022-06-17	16.140	16.140	16.140	16.140	16.140	0
2022-06-15	16.140	16.140	16.140	16.140	16.140	3
2022-06-14	14.860	14.860	14.860	14.860	14.860	0
2022-06-13	14.860	14.860	14.860	14.860	14.860	600
2022-06-10	16.770	16.770	16.770	16.770	16.770	0
2022-06-09	16.770	16.770	16.770	16.770	16.770	6
2022-06-08	16.950	16.950	16.950	16.950	16.950	100
2022-06-07	15.740	15.740	15.740	15.740	15.740	1
2022-06-06	15.570	15.750	15.480	15.510	15.510	44
2022-06-03	15.810	15.810	15.810	15.810	15.810	1,300
2022-06-02	15.500	15.500	15.500	15.500	15.500	0
2022-06-01	15.500	15.500	15.500	15.500	15.500	0
2022-05-31	15.500	15.500	15.500	15.500	15.500	15
2022-05-30	16.350	16.350	16.350	16.350	16.350	1
2022-05-27	15.810	15.810	15.810	15.810	15.810	1
2022-05-26	15.650	15.900	15.550	15.550	15.550	107
2022-05-25	13.310	13.310	13.310	13.310	13.310	0
2022-05-24	14.010	14.010	13.310	13.310	13.310	101
2022-05-23	18.100	18.100	18.100	18.100	18.100	0
2022-05-20	18.100	18.100	18.100	18.100	18.100	1
2022-05-19	18.720	18.720	18.720	18.720	18.720	5
2022-05-18	14.500	14.500	14.500	14.500	14.500	0
2022-05-17	14.500	14.500	14.500	14.500	14.500	0
2022-05-16	14.500	14.500	14.500	14.500	14.500	0
2022-05-13	18.000	18.000	14.500	14.500	14.500	153
2022-05-12	17.440	17.440	17.440	17.440	17.440	0
2022-05-11	17.440	17.440	17.440	17.440	17.440	0
2022-05-10	18.240	18.240	17.440	17.440	17.440	12
2022-05-09	18.920	18.920	18.160	18.160	18.160	210
2022-05-06	19.000	19.360	18.900	19.040	19.040	173
2022-05-05	16.770	16.770	16.770	16.770	16.770	0
2022-05-04	16.770	16.770	16.770	16.770	16.770	0
2022-05-03	16.770	16.770	16.770	16.770	16.770	0
2022-05-02	16.770	16.770	16.770	16.770	16.770	0
2022-04-29	16.770	16.770	16.770	16.770	16.770	0
2022-04-28	16.890	16.890	16.170	16.770	16.770	60
2022-04-27	15.630	15.630	15.630	15.630	15.630	1
2022-04-26	15.790	15.790	15.750	15.750	15.750	103
2022-04-25	15.800	15.800	15.800	15.800	15.800	0
2022-04-22	16.000	16.000	15.630	15.800	15.800	303
2022-04-20	16.940	16.940	16.940	16.940	16.940	2
2022-04-19	16.950	16.950	16.950	16.950	16.950	0
2022-04-18	17.000	17.000	16.950	16.950	16.950	160
2022-04-14	17.680	17.680	17.680	17.680	17.680	1
2022-04-13	18.190	18.190	18.190	18.190	18.190	0
2022-04-12	18.000	18.190	18.000	18.190	18.190	1,050
2022-04-11	18.230	18.230	18.000	18.200	18.200	130
2022-04-08	19.000	19.000	18.610	18.610	18.610	14
2022-04-07	19.320	19.320	19.320	19.320	19.320	0
2022-04-06	19.000	19.320	19.000	19.320	19.320	70
2022-04-05	20.890	20.890	20.890	20.890	20.890	50
2022-04-04	19.560	21.280	19.560	21.280	21.280	64
2022-04-01	19.550	19.550	19.370	19.370	19.370	3
2022-03-31	20.050	20.050	19.720	19.720	19.720	111
2022-03-30	20.740	20.740	20.400	20.400	20.400	4
2022-03-29	20.920	21.230	20.400	21.230	21.230	21
2022-03-28	20.910	20.910	20.680	20.680	20.680	11

← NewerPage 19 of 21 · 1,251 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.