The closing price for Pinterest (PINS) between April 1, 2019 and April 30, 2019 was $30.98, on April 30, 2019. It was up 63.1% in that time. The latest price is $29.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $35.20 | $35.29 | $30.53 | $30.98 | 35,885,700 |
April 29 2019 | $30.77 | $34.41 | $29.86 | $34.26 | 25,616,700 |
April 26 2019 | $29.84 | $30.68 | $28.37 | $29.85 | 16,825,600 |
April 25 2019 | $27.45 | $29.40 | $26.67 | $28.80 | 16,648,300 |
April 24 2019 | $26.50 | $27.03 | $25.93 | $26.80 | 9,477,200 |
April 23 2019 | $25.38 | $27.75 | $25.23 | $25.85 | 19,245,400 |
April 22 2019 | $24.62 | $25.68 | $23.57 | $24.99 | 19,746,800 |
April 18 2019 | $23.75 | $25.18 | $23.05 | $24.40 | 87,109,500 |
April 17 2019 | $19.00 | $19.00 | $19.00 | $19.00 | — |
April 16 2019 | $19.00 | $19.00 | $19.00 | $19.00 | — |
April 15 2019 | $19.00 | $19.00 | $19.00 | $19.00 | — |
April 12 2019 | $19.00 | $19.00 | $19.00 | $19.00 | — |
April 11 2019 | $19.00 | $19.00 | $19.00 | $19.00 | — |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
