Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	21.190	21.190	21.190	21.190	21.190	0
2022-03-24	20.920	21.190	20.450	21.190	21.190	12
2022-03-23	20.990	21.200	20.710	20.800	20.800	14
2022-03-22	21.150	21.680	21.150	21.680	21.680	163
2022-03-21	21.120	21.120	21.120	21.120	21.120	9
2022-03-18	21.600	21.720	21.600	21.720	21.720	14
2022-03-17	20.350	20.800	20.350	20.800	20.800	1,607
2022-03-16	19.650	20.600	19.650	19.960	19.960	416
2022-03-15	19.280	19.470	19.200	19.200	19.200	11
2022-03-14	19.090	19.090	19.080	19.080	19.080	216
2022-03-11	19.610	19.660	19.610	19.660	19.660	2,001
2022-03-10	20.920	20.920	20.920	20.920	20.920	0
2022-03-09	20.920	20.920	20.920	20.920	20.920	1
2022-03-08	20.040	20.040	19.970	19.970	19.970	26
2022-03-07	20.680	20.680	20.680	20.680	20.680	50
2022-03-04	20.380	20.520	20.120	20.520	20.520	2,132
2022-03-03	22.160	22.160	22.160	22.160	22.160	0
2022-03-02	22.160	22.160	22.160	22.160	22.160	1
2022-02-25	21.830	22.260	21.830	22.160	22.160	16
2022-02-24	19.100	20.290	19.060	20.290	20.290	7
2022-02-23	20.080	20.080	19.800	19.890	19.890	13
2022-02-22	20.500	20.500	20.500	20.500	20.500	1
2022-02-21	20.530	20.540	20.530	20.540	20.540	30
2022-02-18	20.640	20.640	20.510	20.510	20.510	15
2022-02-17	21.760	21.980	21.610	21.610	21.610	33
2022-02-16	21.860	21.860	21.860	21.860	21.860	2
2022-02-15	21.880	21.880	21.810	21.810	21.810	3
2022-02-14	23.240	23.240	23.240	23.240	23.240	0
2022-02-11	22.240	23.240	22.240	23.240	23.240	105
2022-02-10	23.250	23.250	23.250	23.250	23.250	0
2022-02-09	23.040	23.250	23.000	23.250	23.250	12
2022-02-08	23.550	23.550	23.550	23.550	23.550	0
2022-02-07	24.600	24.600	23.550	23.550	23.550	23,902
2022-02-04	25.210	25.210	22.400	24.420	24.420	50,239
2022-02-03	23.550	23.550	21.880	21.900	21.900	15,068
2022-02-02	27.000	27.000	23.850	23.850	23.850	15,098
2022-02-01	25.930	25.930	25.930	25.930	25.930	10,000
2022-01-31	23.550	23.550	23.550	23.550	23.550	0
2022-01-28	24.000	24.000	23.550	23.550	23.550	31
2022-01-27	24.190	25.000	24.190	24.330	24.330	15,028
2022-01-26	26.650	26.650	26.650	26.650	26.650	1
2022-01-25	27.380	27.380	27.100	27.100	27.100	8,502
2022-01-24	26.700	26.700	26.700	26.700	26.700	0
2022-01-21	28.920	28.920	26.640	26.700	26.700	99
2022-01-20	29.590	29.590	29.590	29.590	29.590	1,000
2022-01-19	29.700	29.700	29.700	29.700	29.700	1,000
2022-01-18	29.630	29.630	29.400	29.400	29.400	38
2022-01-17	30.440	30.440	30.440	30.440	30.440	11
2022-01-14	30.780	30.780	30.240	30.240	30.240	57
2022-01-13	31.080	31.080	31.080	31.080	31.080	0
2022-01-12	31.080	31.080	31.080	31.080	31.080	0
2022-01-11	31.080	31.080	31.080	31.080	31.080	10
2022-01-10	31.130	31.130	31.130	31.130	31.130	0
2022-01-07	31.130	31.130	31.130	31.130	31.130	200
2022-01-06	31.320	31.800	30.720	31.800	31.800	49
2022-01-05	31.920	31.920	31.380	31.560	31.560	236
2022-01-04	33.080	33.080	31.100	31.100	31.100	329
2022-01-03	34.490	34.490	34.490	34.490	34.490	5
2021-12-30	35.340	35.340	35.340	35.340	35.340	3
2021-12-29	34.540	34.540	33.940	33.940	33.940	2

← NewerPage 20 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.