The highest closing price for Pinterest (PINS) last month was $33.48, last Monday. It was up 12.4% for the month. The latest price is $33.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $33.17 | $33.71 | $32.90 | $32.96 | 8,147,069 |
January 30 2025 | $33.89 | $33.91 | $32.91 | $32.93 | 8,548,894 |
January 29 2025 | $33.05 | $33.88 | $32.87 | $33.22 | 10,972,160 |
January 28 2025 | $32.80 | $33.52 | $32.37 | $32.90 | 12,635,040 |
January 27 2025 | $32.28 | $33.79 | $32.28 | $33.48 | 10,495,580 |
January 24 2025 | $32.95 | $33.08 | $32.35 | $32.90 | 12,531,670 |
January 23 2025 | $31.49 | $32.87 | $31.23 | $32.83 | 12,714,000 |
January 22 2025 | $32.20 | $32.39 | $31.53 | $31.64 | 11,376,870 |
January 21 2025 | $30.90 | $32.13 | $30.81 | $32.07 | 14,342,940 |
January 17 2025 | $30.78 | $30.98 | $30.36 | $30.53 | 7,840,936 |
January 16 2025 | $30.50 | $31.19 | $30.36 | $30.39 | 6,913,475 |
January 15 2025 | $30.43 | $31.51 | $30.34 | $30.63 | 8,998,763 |
January 14 2025 | $30.48 | $30.50 | $29.53 | $29.79 | 9,955,619 |
January 13 2025 | $29.69 | $30.44 | $29.00 | $30.41 | 11,022,440 |
January 10 2025 | $30.74 | $31.80 | $30.65 | $30.66 | 11,901,090 |
January 08 2025 | $31.50 | $31.98 | $30.71 | $30.87 | 12,380,890 |
January 07 2025 | $32.37 | $32.49 | $31.77 | $31.81 | 6,603,770 |
January 06 2025 | $31.73 | $32.88 | $31.69 | $32.41 | 10,430,470 |
January 03 2025 | $30.93 | $31.74 | $30.74 | $30.94 | 8,239,496 |
January 02 2025 | $29.33 | $30.61 | $29.30 | $30.58 | 9,960,087 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
