PINS(PINS)
PINS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $19.21 | $19.43 | $18.83 | $19.15 | 6.75M |
| 11/12/2026 | $19.10 | $19.38 | $18.85 | $19.12 | 6.90M |
| 11/11/2026 | $18.85 | $19.29 | $18.69 | $19.23 | 10.90M |
| 11/10/2026 | $18.95 | $19.04 | $18.55 | $18.95 | 9.74M |
| 11/9/2026 | $19.12 | $19.15 | $18.86 | $19.06 | 8.92M |
| 11/6/2026 | $19.60 | $19.69 | $18.93 | $18.96 | 10.14M |
| 11/5/2026 | $21.22 | $21.24 | $19.53 | $19.79 | 13.77M |
| 11/4/2026 | $20.52 | $21.60 | $20.42 | $21.22 | 14.69M |
| 11/3/2026 | $20.01 | $20.39 | $19.64 | $20.36 | 14.49M |
| 11/2/2026 | $19.49 | $20.34 | $19.12 | $20.31 | 18.96M |
| 10/30/2026 | $18.75 | $19.48 | $18.15 | $19.36 | 34.93M |
| 10/29/2026 | $20.64 | $20.94 | $19.41 | $19.92 | 45.41M |
| 10/28/2026 | $20.57 | $21.00 | $20.39 | $20.92 | 9.74M |
| 10/27/2026 | $21.13 | $21.13 | $20.36 | $20.58 | 11.26M |
| 10/26/2026 | $22.00 | $22.01 | $20.77 | $21.23 | 14.54M |
| 10/23/2026 | $22.67 | $23.06 | $22.22 | $22.32 | 9.60M |
| 10/22/2026 | $23.04 | $23.35 | $22.69 | $22.93 | 11.91M |
| 10/21/2026 | $22.62 | $23.60 | $22.55 | $22.95 | 11.95M |
| 10/20/2026 | $22.53 | $23.09 | $22.32 | $22.98 | 9.87M |
| 10/19/2026 | $21.96 | $22.47 | $21.79 | $22.34 | 8.04M |
| 10/16/2026 | $22.80 | $22.89 | $21.89 | $21.91 | 9.84M |
| 10/15/2026 | $21.60 | $22.85 | $21.50 | $22.71 | 11.50M |
| 10/14/2026 | $22.23 | $22.37 | $21.53 | $21.76 | 12.36M |
| 10/13/2026 | $21.30 | $22.39 | $21.20 | $22.37 | 12.41M |
| 10/12/2026 | $21.48 | $21.78 | $21.24 | $21.42 | 10.41M |
| 10/9/2026 | $20.65 | $21.52 | $20.52 | $21.40 | 13.22M |
| 10/8/2026 | $20.29 | $20.54 | $20.10 | $20.53 | 12.80M |
| 10/7/2026 | $19.89 | $20.64 | $19.89 | $20.31 | 14.35M |
| 10/6/2026 | $20.30 | $20.30 | $19.43 | $20.03 | 15.23M |
| 10/5/2026 | $19.46 | $20.14 | $19.45 | $20.06 | 11.43M |
| 10/2/2026 | $19.60 | $19.60 | $19.12 | $19.26 | 8.70M |
| 10/1/2026 | $19.09 | $19.49 | $18.60 | $19.46 | 13.21M |
| 9/30/2026 | $18.46 | $19.10 | $18.35 | $18.89 | 16.14M |
| 9/29/2026 | $18.45 | $18.57 | $18.23 | $18.54 | 9.57M |
| 9/28/2026 | $18.70 | $18.77 | $18.32 | $18.41 | 8.82M |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PINS Financial Metrics
Explore 130+ historical metrics & ratios
PINS vs META
Compare PINS and META side by side
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
