The highest closing price for Pinterest (PINS) last month was $34.15, on October 11. It was down 5.9% for the month. The latest price is $30.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $32.40 | $32.91 | $31.77 | $31.79 | 5,773,875 |
October 30 2024 | $32.96 | $33.23 | $32.41 | $32.59 | 8,244,350 |
October 29 2024 | $32.52 | $32.60 | $31.86 | $32.43 | 6,955,102 |
October 28 2024 | $32.50 | $32.55 | $31.94 | $32.26 | 5,248,866 |
October 25 2024 | $31.90 | $32.67 | $31.77 | $32.35 | 5,353,635 |
October 24 2024 | $31.62 | $31.99 | $31.31 | $31.83 | 7,289,272 |
October 23 2024 | $32.02 | $32.24 | $31.51 | $31.54 | 6,544,946 |
October 22 2024 | $31.53 | $32.04 | $31.25 | $31.94 | 11,667,630 |
October 21 2024 | $33.04 | $33.24 | $32.63 | $33.03 | 3,088,835 |
October 18 2024 | $33.12 | $33.38 | $32.92 | $33.18 | 4,633,934 |
October 17 2024 | $33.21 | $33.76 | $32.83 | $32.94 | 7,943,739 |
October 16 2024 | $33.57 | $33.62 | $33.02 | $33.37 | 5,585,042 |
October 15 2024 | $33.94 | $33.95 | $33.29 | $33.67 | 5,743,285 |
October 14 2024 | $34.25 | $34.45 | $33.80 | $33.98 | 3,870,148 |
October 11 2024 | $33.65 | $34.31 | $33.61 | $34.15 | 6,900,285 |
October 10 2024 | $33.58 | $33.84 | $33.33 | $33.74 | 6,629,235 |
October 09 2024 | $33.38 | $34.15 | $33.03 | $33.84 | 7,785,752 |
October 08 2024 | $32.66 | $33.00 | $32.30 | $32.92 | 4,845,042 |
October 07 2024 | $33.25 | $33.34 | $32.56 | $32.58 | 6,581,356 |
October 04 2024 | $33.40 | $33.55 | $32.67 | $33.25 | 6,307,461 |
October 03 2024 | $32.75 | $32.92 | $32.41 | $32.77 | 7,267,503 |
October 02 2024 | $32.87 | $33.27 | $32.56 | $33.21 | 6,199,313 |
October 01 2024 | $33.80 | $34.14 | $32.31 | $32.76 | 11,285,850 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
