The closing price for Pinterest (PINS) in April 2024 was $33.45, on April 30, 2024. It was down 3.2% for the month. The latest price is $26.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $33.78 | $34.27 | $33.37 | $33.45 | 16,906,730 |
April 29 2024 | $33.82 | $34.38 | $33.44 | $33.78 | 6,435,638 |
April 26 2024 | $34.32 | $34.35 | $33.47 | $33.96 | 12,886,060 |
April 25 2024 | $31.07 | $33.05 | $30.56 | $32.64 | 17,110,590 |
April 24 2024 | $32.82 | $33.54 | $32.65 | $32.85 | 8,540,496 |
April 23 2024 | $32.96 | $33.36 | $32.76 | $33.02 | 5,338,806 |
April 22 2024 | $32.84 | $32.93 | $32.13 | $32.73 | 5,586,276 |
April 19 2024 | $32.70 | $33.02 | $32.26 | $32.40 | 8,357,450 |
April 18 2024 | $32.61 | $33.19 | $32.61 | $32.91 | 5,194,907 |
April 17 2024 | $32.79 | $33.19 | $32.63 | $32.77 | 6,895,200 |
April 16 2024 | $32.54 | $32.89 | $32.13 | $32.70 | 4,706,219 |
April 15 2024 | $33.62 | $33.73 | $32.32 | $32.58 | 6,877,686 |
April 12 2024 | $33.77 | $33.96 | $33.13 | $33.54 | 6,102,476 |
April 11 2024 | $34.06 | $34.25 | $33.59 | $34.02 | 6,489,063 |
April 10 2024 | $34.10 | $34.35 | $33.32 | $33.50 | 8,927,373 |
April 09 2024 | $33.96 | $34.73 | $33.57 | $34.66 | 7,313,024 |
April 08 2024 | $34.34 | $34.39 | $33.93 | $33.98 | 4,531,799 |
April 05 2024 | $34.50 | $34.80 | $34.15 | $34.28 | 5,939,244 |
April 04 2024 | $35.28 | $35.89 | $34.47 | $34.67 | 6,068,706 |
April 03 2024 | $35.01 | $35.53 | $34.67 | $35.28 | 6,567,431 |
April 02 2024 | $34.79 | $35.19 | $34.25 | $35.13 | 5,395,056 |
April 01 2024 | $34.54 | $35.46 | $34.54 | $35.32 | 7,483,966 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
