The closing price for Pinterest (PINS) in March 2022 was $24.61, on March 31, 2022. It was down 7.5% for the month. The latest price is $26.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $25.85 | $26.00 | $24.58 | $24.61 | 10,028,400 |
March 30 2022 | $26.48 | $26.75 | $25.32 | $25.69 | 9,445,300 |
March 29 2022 | $25.87 | $26.81 | $25.46 | $26.67 | 13,096,600 |
March 28 2022 | $25.53 | $26.46 | $25.53 | $26.45 | 8,443,200 |
March 25 2022 | $26.45 | $26.45 | $25.11 | $25.49 | 7,132,200 |
March 24 2022 | $25.91 | $26.40 | $25.51 | $26.34 | 5,679,300 |
March 23 2022 | $25.92 | $26.64 | $25.58 | $25.66 | 6,500,900 |
March 22 2022 | $25.64 | $26.88 | $25.55 | $26.45 | 8,248,000 |
March 21 2022 | $26.13 | $26.38 | $24.96 | $25.54 | 9,919,400 |
March 18 2022 | $24.71 | $26.45 | $24.71 | $26.32 | 10,898,100 |
March 17 2022 | $23.77 | $24.98 | $23.62 | $24.89 | 9,508,900 |
March 16 2022 | $23.36 | $24.37 | $23.10 | $24.31 | 15,326,100 |
March 15 2022 | $22.12 | $22.99 | $21.92 | $22.74 | 9,142,300 |
March 14 2022 | $22.69 | $23.50 | $22.14 | $22.37 | 11,800,400 |
March 11 2022 | $24.40 | $24.47 | $23.05 | $23.08 | 9,728,500 |
March 10 2022 | $24.50 | $24.50 | $23.46 | $23.92 | 10,361,300 |
March 09 2022 | $23.56 | $25.47 | $23.54 | $25.26 | 11,495,900 |
March 08 2022 | $22.76 | $23.94 | $22.34 | $23.06 | 12,701,400 |
March 07 2022 | $24.17 | $24.49 | $23.09 | $23.09 | 9,540,100 |
March 04 2022 | $25.07 | $25.39 | $23.76 | $24.18 | 9,659,500 |
March 03 2022 | $26.02 | $26.07 | $24.71 | $24.93 | 12,030,200 |
March 02 2022 | $26.50 | $26.64 | $25.42 | $26.03 | 8,039,300 |
March 01 2022 | $26.61 | $26.94 | $25.87 | $26.41 | 11,648,300 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
