PINS(PINS)
PINS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $18.73 | $19.03 | $18.63 | $18.90 | 8.90M |
| 9/24/2026 | $18.57 | $18.79 | $18.34 | $18.72 | 11.76M |
| 9/23/2026 | $18.43 | $18.60 | $17.84 | $18.45 | 14.75M |
| 9/22/2026 | $19.67 | $19.77 | $18.25 | $18.39 | 22.42M |
| 9/21/2026 | $18.75 | $19.50 | $18.61 | $19.36 | 11.89M |
| 9/18/2026 | $18.41 | $18.82 | $18.26 | $18.60 | 33.62M |
| 9/17/2026 | $18.74 | $18.81 | $18.20 | $18.31 | 29.47M |
| 9/16/2026 | $18.64 | $18.97 | $18.48 | $18.65 | 12.81M |
| 9/15/2026 | $19.31 | $19.43 | $18.74 | $18.76 | 11.09M |
| 9/14/2026 | $19.15 | $19.70 | $18.84 | $19.69 | 12.04M |
| 9/11/2026 | $19.03 | $19.11 | $18.60 | $19.05 | 13.77M |
| 9/10/2026 | $18.25 | $18.92 | $18.05 | $18.78 | 14.36M |
| 9/9/2026 | $19.98 | $20.21 | $18.28 | $18.28 | 28.09M |
| 9/8/2026 | $20.20 | $20.31 | $19.93 | $20.14 | 11.52M |
| 9/4/2026 | $20.70 | $20.74 | $20.17 | $20.40 | 10.02M |
| 9/3/2026 | $21.40 | $21.92 | $20.57 | $20.85 | 12.80M |
| 9/2/2026 | $21.27 | $21.42 | $21.00 | $21.22 | 13.27M |
| 9/1/2026 | $21.61 | $21.90 | $21.16 | $21.25 | 9.83M |
| 8/31/2026 | $22.09 | $22.50 | $21.38 | $21.71 | 23.21M |
| 8/28/2026 | $22.98 | $23.45 | $22.98 | $23.19 | 6.67M |
| 8/27/2026 | $23.45 | $23.51 | $22.80 | $22.88 | 7.52M |
| 8/26/2026 | $23.57 | $23.79 | $23.12 | $23.31 | 10.39M |
| 8/25/2026 | $23.40 | $23.78 | $23.30 | $23.66 | 8.51M |
| 8/24/2026 | $23.23 | $23.68 | $22.86 | $23.47 | 11.49M |
| 8/21/2026 | $23.24 | $23.59 | $23.02 | $23.40 | 6.84M |
| 8/20/2026 | $23.26 | $23.51 | $22.80 | $23.23 | 7.18M |
| 8/19/2026 | $23.15 | $23.68 | $22.96 | $23.39 | 7.61M |
| 8/18/2026 | $23.18 | $23.80 | $23.06 | $23.06 | 7.62M |
| 8/17/2026 | $23.84 | $23.95 | $22.99 | $23.07 | 7.56M |
| 8/14/2026 | $23.26 | $24.23 | $23.15 | $24.06 | 8.64M |
| 8/13/2026 | $23.00 | $23.50 | $22.65 | $23.32 | 7.95M |
| 8/12/2026 | $23.57 | $23.58 | $22.77 | $22.90 | 10.74M |
| 8/11/2026 | $24.13 | $24.23 | $23.62 | $23.75 | 9.79M |
| 8/10/2026 | $23.58 | $24.37 | $23.58 | $24.37 | 10.88M |
| 8/7/2026 | $23.33 | $23.80 | $23.22 | $23.68 | 12.43M |
| 8/6/2026 | $23.22 | $23.77 | $23.02 | $23.33 | 15.93M |
| 8/5/2026 | $23.98 | $25.06 | $23.16 | $23.36 | 22.99M |
| 8/4/2026 | $24.25 | $25.73 | $24.20 | $25.58 | 21.96M |
| 8/3/2026 | $24.38 | $24.63 | $23.97 | $24.16 | 13.11M |
| 7/31/2026 | $24.04 | $24.55 | $23.67 | $24.01 | 9.81M |
| 7/30/2026 | $23.99 | $24.56 | $23.72 | $24.43 | 9.85M |
| 7/29/2026 | $24.04 | $24.63 | $23.96 | $24.44 | 11.06M |
| 7/28/2026 | $23.47 | $24.42 | $23.30 | $24.36 | 17.11M |
| 7/27/2026 | $22.54 | $23.79 | $22.50 | $23.50 | 9.34M |
| 7/24/2026 | $22.15 | $22.41 | $21.95 | $22.13 | 8.71M |
| 7/23/2026 | $22.27 | $22.49 | $21.55 | $21.89 | 8.58M |
| 7/22/2026 | $22.81 | $22.83 | $22.26 | $22.54 | 10.07M |
| 7/21/2026 | $22.32 | $22.92 | $22.29 | $22.83 | 7.38M |
| 7/20/2026 | $23.18 | $23.47 | $22.78 | $22.81 | 8.94M |
| 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 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
