The highest closing price for Pinterest (PINS) last month was $33.06, on December 9. It was down 4.2% for the month. The latest price is $30.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $29.11 | $29.52 | $28.93 | $29.00 | 7,459,932 |
December 30 2024 | $29.17 | $29.36 | $28.94 | $29.15 | 6,831,367 |
December 27 2024 | $29.77 | $29.82 | $29.20 | $29.56 | 4,978,732 |
December 26 2024 | $29.83 | $30.19 | $29.76 | $29.92 | 3,811,069 |
December 24 2024 | $29.58 | $30.13 | $29.50 | $29.90 | 4,253,463 |
December 23 2024 | $29.60 | $29.89 | $29.36 | $29.47 | 7,090,278 |
December 20 2024 | $29.38 | $29.98 | $28.92 | $29.49 | 16,961,180 |
December 19 2024 | $30.15 | $30.33 | $29.46 | $29.61 | 10,273,420 |
December 18 2024 | $30.98 | $31.31 | $29.69 | $29.87 | 10,429,100 |
December 17 2024 | $30.02 | $31.05 | $29.71 | $31.00 | 13,015,470 |
December 16 2024 | $30.56 | $31.16 | $30.10 | $30.30 | 13,441,490 |
December 13 2024 | $30.86 | $30.89 | $30.44 | $30.65 | 9,688,111 |
December 12 2024 | $31.95 | $31.95 | $30.65 | $30.84 | 10,683,290 |
December 11 2024 | $31.96 | $32.60 | $31.88 | $31.93 | 9,137,385 |
December 10 2024 | $32.38 | $32.58 | $31.30 | $31.83 | 13,798,390 |
December 09 2024 | $32.13 | $33.35 | $32.04 | $33.06 | 11,963,380 |
December 06 2024 | $31.79 | $32.29 | $31.48 | $32.28 | 9,242,646 |
December 05 2024 | $32.35 | $32.78 | $31.54 | $31.58 | 7,504,132 |
December 04 2024 | $31.57 | $32.63 | $31.50 | $32.30 | 12,589,260 |
December 03 2024 | $30.40 | $31.73 | $30.10 | $31.34 | 12,121,760 |
December 02 2024 | $30.26 | $30.81 | $29.72 | $30.43 | 9,062,794 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
