PINS(PINS)
PINS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $23.18 | $23.46 | $22.79 | $22.81 | 7.03M |
| 7/17/2026 | $22.71 | $23.24 | $22.18 | $23.20 | 9.12M |
| 7/16/2026 | $23.85 | $23.92 | $22.96 | $23.09 | 12.26M |
| 7/15/2026 | $22.83 | $23.75 | $22.69 | $23.68 | 14.07M |
| 7/14/2026 | $22.12 | $22.74 | $21.97 | $22.61 | 8.48M |
| 7/13/2026 | $22.63 | $23.04 | $22.44 | $22.60 | 6.78M |
| 7/10/2026 | $23.00 | $23.10 | $22.01 | $22.52 | 9.86M |
| 7/9/2026 | $22.00 | $22.76 | $21.91 | $22.70 | 12.15M |
| 7/8/2026 | $22.40 | $22.61 | $21.93 | $22.53 | 14.09M |
| 7/7/2026 | $22.85 | $23.06 | $22.22 | $22.42 | 10.41M |
| 7/6/2026 | $21.94 | $22.45 | $21.67 | $22.25 | 8.24M |
| 7/2/2026 | $21.80 | $22.20 | $21.65 | $22.07 | 8.21M |
| 7/1/2026 | $21.22 | $22.31 | $21.08 | $21.89 | 13.23M |
| 6/30/2026 | $21.56 | $21.61 | $20.84 | $21.03 | 12.82M |
| 6/29/2026 | $21.00 | $21.96 | $20.99 | $21.88 | 16.11M |
| 6/26/2026 | $19.53 | $20.97 | $19.53 | $20.82 | 24.11M |
| 6/25/2026 | $19.82 | $19.84 | $19.20 | $19.48 | 14.01M |
| 6/24/2026 | $19.57 | $20.42 | $19.57 | $19.86 | 9.97M |
| 6/23/2026 | $18.73 | $20.50 | $18.73 | $19.53 | 24.17M |
| 6/22/2026 | $20.14 | $20.41 | $19.30 | $19.50 | 21.53M |
| 6/18/2026 | $20.21 | $20.67 | $19.77 | $20.27 | 39.84M |
| 6/17/2026 | $20.80 | $20.92 | $20.21 | $20.36 | 19.61M |
| 6/16/2026 | $21.32 | $21.59 | $20.75 | $21.16 | 20.45M |
| 6/15/2026 | $20.48 | $21.55 | $20.44 | $21.33 | 15.51M |
| 6/12/2026 | $21.58 | $21.70 | $20.18 | $20.21 | 12.36M |
| 6/11/2026 | $21.98 | $21.98 | $20.83 | $21.50 | 19.34M |
| 6/10/2026 | $21.60 | $22.06 | $21.28 | $21.77 | 20.86M |
| 6/9/2026 | $21.80 | $22.11 | $21.13 | $21.92 | 23.40M |
| 6/8/2026 | $21.32 | $22.06 | $20.58 | $21.99 | 28.86M |
| 6/5/2026 | $21.66 | $22.37 | $20.81 | $21.42 | 18.23M |
| 6/4/2026 | $20.70 | $22.13 | $20.60 | $21.59 | 27.53M |
| 6/3/2026 | $20.61 | $20.79 | $20.10 | $20.67 | 21.05M |
| 6/2/2026 | $21.13 | $21.13 | $20.35 | $20.87 | 16.95M |
| 6/1/2026 | $20.37 | $21.54 | $20.19 | $21.35 | 25.07M |
| 5/29/2026 | $20.74 | $20.78 | $20.02 | $20.05 | 66.60M |
| 5/28/2026 | $20.00 | $20.76 | $19.62 | $20.65 | 16.31M |
| 5/27/2026 | $19.41 | $20.22 | $19.23 | $20.03 | 13.77M |
| 5/26/2026 | $19.09 | $19.72 | $19.05 | $19.33 | 11.08M |
| 5/22/2026 | $18.79 | $19.32 | $18.63 | $19.29 | 12.79M |
| 5/21/2026 | $18.61 | $19.26 | $18.02 | $18.85 | 15.97M |
| 5/20/2026 | $18.69 | $19.02 | $18.29 | $18.81 | 16.65M |
| 5/19/2026 | $20.14 | $20.41 | $18.46 | $18.84 | 17.25M |
| 5/18/2026 | $19.35 | $20.29 | $19.35 | $19.93 | 11.38M |
| 5/15/2026 | $19.27 | $19.62 | $18.97 | $19.47 | 13.61M |
| 5/14/2026 | $19.48 | $19.56 | $18.91 | $19.03 | 20.84M |
| 5/13/2026 | $20.43 | $20.48 | $19.18 | $19.35 | 19.38M |
| 5/12/2026 | $20.84 | $21.21 | $20.47 | $20.56 | 15.69M |
| 5/11/2026 | $20.95 | $21.35 | $20.48 | $20.76 | 16.12M |
| 5/8/2026 | $21.37 | $21.48 | $20.47 | $21.27 | 19.16M |
| 5/7/2026 | $21.31 | $22.43 | $21.21 | $21.55 | 27.50M |
| 5/6/2026 | $21.73 | $21.73 | $20.69 | $21.16 | 32.01M |
| 5/5/2026 | $24.71 | $24.71 | $22.07 | $22.28 | 59.02M |
| 5/4/2026 | $20.10 | $20.87 | $20.01 | $20.85 | 37.88M |
| 5/1/2026 | $19.98 | $20.35 | $19.83 | $20.22 | 15.93M |
| 4/30/2026 | $19.57 | $19.88 | $19.24 | $19.66 | 11.78M |
| 4/29/2026 | $19.41 | $19.80 | $19.15 | $19.73 | 13.58M |
| 4/28/2026 | $20.27 | $20.72 | $19.87 | $19.88 | 12.29M |
| 4/27/2026 | $19.84 | $20.58 | $19.82 | $20.33 | 9.39M |
| 4/24/2026 | $19.72 | $19.93 | $19.47 | $19.92 | 11.58M |
| 4/23/2026 | $20.31 | $20.34 | $19.47 | $19.79 | 8.99M |
| 4/22/2026 | $20.78 | $20.98 | $20.56 | $20.62 | 9.78M |