The closing price for Pinterest (PINS) in February 2021 was $80.58, on February 26, 2021. It was up 15.8% for the month. The latest price is $27.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $80.26 | $81.59 | $76.39 | $80.58 | 14,156,100 |
February 25 2021 | $85.57 | $86.50 | $78.69 | $79.11 | 11,514,400 |
February 24 2021 | $83.85 | $85.40 | $81.52 | $84.17 | 8,856,400 |
February 23 2021 | $74.35 | $84.93 | $70.60 | $84.56 | 20,293,600 |
February 22 2021 | $85.00 | $86.83 | $80.44 | $80.99 | 10,141,100 |
February 19 2021 | $87.41 | $88.29 | $85.43 | $85.90 | 7,056,300 |
February 18 2021 | $85.31 | $86.80 | $83.66 | $85.99 | 9,162,500 |
February 17 2021 | $87.06 | $87.45 | $83.63 | $86.30 | 10,418,500 |
February 16 2021 | $86.55 | $89.90 | $86.49 | $89.15 | 19,279,100 |
February 12 2021 | $86.66 | $86.98 | $83.63 | $84.04 | 11,050,200 |
February 11 2021 | $85.70 | $87.37 | $83.50 | $87.03 | 31,105,300 |
February 10 2021 | $80.91 | $82.49 | $78.54 | $81.12 | 13,038,500 |
February 09 2021 | $79.45 | $81.70 | $79.03 | $79.41 | 12,494,400 |
February 08 2021 | $81.43 | $81.80 | $77.94 | $79.81 | 23,275,900 |
February 05 2021 | $86.20 | $86.49 | $79.70 | $81.96 | 46,113,100 |
February 04 2021 | $78.78 | $79.15 | $75.05 | $77.84 | 26,599,500 |
February 03 2021 | $76.00 | $77.98 | $73.03 | $77.14 | 16,319,200 |
February 02 2021 | $72.48 | $74.13 | $71.37 | $73.87 | 10,042,900 |
February 01 2021 | $69.61 | $71.99 | $68.55 | $70.72 | 9,755,800 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
