Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	34.510	34.510	34.510	34.510	34.510	6
2021-12-27	35.560	35.560	35.560	35.560	35.560	0
2021-12-23	35.680	35.680	35.160	35.560	35.560	85
2021-12-22	33.120	33.120	33.120	33.120	33.120	0
2021-12-21	33.120	33.120	33.120	33.120	33.120	0
2021-12-20	33.120	33.120	33.120	33.120	33.120	0
2021-12-17	33.120	33.120	33.120	33.120	33.120	0
2021-12-16	33.750	33.750	33.120	33.120	33.120	13
2021-12-15	33.750	33.750	33.750	33.750	33.750	20
2021-12-14	33.330	33.330	33.330	33.330	33.330	0
2021-12-13	35.180	35.180	33.330	33.330	33.330	114
2021-12-10	36.430	36.430	34.600	34.600	34.600	49
2021-12-09	37.480	37.480	37.410	37.410	37.410	6
2021-12-08	37.810	37.810	37.810	37.810	37.810	6
2021-12-07	35.180	35.180	35.180	35.180	35.180	0
2021-12-06	35.180	35.180	35.180	35.180	35.180	0
2021-12-03	35.190	35.190	35.180	35.180	35.180	2
2021-12-02	35.710	35.710	35.710	35.710	35.710	200
2021-12-01	38.380	38.380	38.380	38.380	38.380	0
2021-11-30	38.380	38.380	38.380	38.380	38.380	6
2021-11-29	38.820	38.820	38.310	38.310	38.310	6
2021-11-26	39.280	39.280	39.280	39.280	39.280	0
2021-11-25	39.280	39.280	39.280	39.280	39.280	0
2021-11-24	39.280	39.280	39.280	39.280	39.280	1
2021-11-23	39.380	39.380	39.380	39.380	39.380	59
2021-11-22	40.000	40.000	39.300	39.690	39.690	311
2021-11-19	42.000	42.000	42.000	42.000	42.000	0
2021-11-18	42.000	42.000	42.000	42.000	42.000	0
2021-11-17	42.000	42.000	42.000	42.000	42.000	0
2021-11-16	42.000	42.000	42.000	42.000	42.000	52
2021-11-12	40.600	40.600	40.600	40.600	40.600	0
2021-11-11	41.790	41.790	40.510	40.600	40.600	211
2021-11-10	42.520	42.520	42.520	42.520	42.520	0
2021-11-09	42.760	42.760	42.520	42.520	42.520	101
2021-11-08	42.900	43.190	42.900	43.190	43.190	4
2021-11-05	41.470	43.220	41.470	43.220	43.220	2,001
2021-11-04	41.750	41.750	41.750	41.750	41.750	1
2021-11-03	41.990	42.180	41.860	41.860	41.860	44
2021-11-01	42.790	42.790	42.790	42.790	42.790	1
2021-10-29	42.000	42.000	42.000	42.000	42.000	10
2021-10-28	42.110	42.530	42.110	42.530	42.530	27
2021-10-27	42.940	42.940	42.940	42.940	42.940	12
2021-10-26	46.580	46.580	44.170	44.670	44.670	66
2021-10-25	47.000	52.440	46.000	47.000	47.000	514
2021-10-22	55.950	56.110	55.430	55.430	55.430	160
2021-10-21	58.300	58.400	57.500	58.040	58.040	2,491
2021-10-20	53.000	58.220	53.000	58.070	58.070	2,502
2021-10-19	51.850	51.850	51.850	51.850	51.850	150
2021-10-18	48.030	48.030	48.030	48.030	48.030	0
2021-10-15	48.030	48.030	48.030	48.030	48.030	200
2021-10-14	46.940	46.940	46.940	46.940	46.940	0

← NewerPage 21 of 21 · 1,251 trading days

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.