PINS (Pinterest, Inc.) - Sector: Technology / Industry: Computer Software: Programming, Data Processing



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 33.15 33.24 32.85 33.29 -0.27% -0.5401% 1.3217% 40,639 $1,350,840
2019-08-19 32.88 33.33 31.53 34.18 3.4451% 2.0546% 7.756% 3,390,800 $113,015,364
2019-08-16 32.63 32.22 31.53 33.20 0.656% 1.9369% 5.0331% 2,506,400 $80,756,208
2019-08-15 33.07 32.01 31.53 33.20 -0.6826% 2.6063% 5.0331% 4,174,200 $133,616,141
2019-08-14 33.39 32.23 32.14 33.88 -6.3626% -2.9924% 5.1393% 3,896,900 $125,597,086
2019-08-13 33.46 34.42 33.40 34.84 2.3795% -0.4759% 4.1332% 3,765,000 $129,591,300
2019-08-12 33.47 33.62 32.93 36.10 0.5684% 0.1197% 8.7812% 8,901,700 $299,275,154
2019-08-09 33.30 33.43 32.81 34.10 0.1198% -0.2695% 3.7667% 2,641,700 $88,312,031
2019-08-08 32.10 33.39 31.67 33.62 4.0187% 0% 5.7861% 3,784,700 $126,371,133
2019-08-07 32.25 32.10 31.52 32.68 -1.7748% -1.3158% 3.5496% 3,776,400 $121,222,440
2019-08-06 34.12 32.68 32.01 34.43 -3.0842% 1.1862% 7.0288% 6,060,600 $198,060,408
2019-08-05 32.90 33.72 32.15 33.75 0.4468% -1.9958% 4.7362% 9,992,200 $336,936,984
2019-08-02 32.53 33.57 32.28 35.21 18.6219% 14.947% 8.3215% 39,770,800 $1,335,105,756
2019-08-01 28.99 28.30 27.91 29.14 -2.3801% 0% 4.2157% 8,030,300 $227,257,490
2019-07-31 28.59 28.99 28.43 29.59 1.2928% -0.1048% 3.9202% 4,222,100 $122,398,679
2019-07-30 27.61 28.62 27.32 29.00 2.7279% -0.8973% 5.7931% 3,728,900 $106,721,118
2019-07-29 27.80 27.86 27.18 28.32 0.7959% 0.5789% 4.0254% 3,178,800 $88,561,368
2019-07-26 27.98 27.64 27.30 28.40 0.1812% 1.4136% 3.8732% 2,727,900 $75,399,156
2019-07-25 27.92 27.59 27.23 27.97 -0.8267% 0.3595% 2.6457% 2,253,100 $62,163,029
2019-07-24 26.93 27.82 26.85 28.00 3.8835% 0.5601% 4.1071% 4,305,300 $119,773,446
2019-07-23 26.52 26.78 26.11 26.85 2.1358% 1.1442% 2.7561% 2,391,700 $64,049,726
2019-07-22 25.63 26.22 25.45 26.47 2.5822% 0.2739% 3.8534% 2,757,500 $72,301,650
2019-07-19 25.85 25.56 25.51 26.18 -0.8534% 0.2715% 2.5592% 1,563,700 $39,968,172
2019-07-18 25.72 25.78 25.32 25.85 -0.5017% -0.7333% 2.0503% 1,292,800 $33,328,384
2019-07-17 26.60 25.91 25.87 26.71 -2.2633% 0.3395% 3.1449% 1,815,100 $47,029,241
2019-07-16 26.66 26.51 26.30 26.99 -0.5999% -0.0375% 2.5565% 1,370,400 $36,329,304
2019-07-15 26.58 26.67 26.39 26.89 0.9845% 0.6437% 1.8594% 1,633,300 $43,560,111
2019-07-12 26.23 26.41 26.13 26.75 1.1877% 0.4981% 2.3178% 1,576,400 $41,632,724
2019-07-11 26.71 26.10 25.87 26.72 -1.8059% 0.4891% 3.1811% 2,843,900 $74,225,790
2019-07-10 26.96 26.58 26.30 27.37 -0.524% 0.8982% 3.9094% 2,727,400 $72,494,292
2019-07-09 26.77 26.72 26.51 27.07 -0.1868% 0% 2.0687% 1,793,000 $47,908,960
2019-07-08 27.20 26.77 26.66 27.85 -1.7615% -0.1835% 4.2765% 2,410,700 $64,534,439
2019-07-05 27.47 27.25 26.82 27.50 -0.8009% 0% 2.4727% 1,870,500 $50,971,125
2019-07-03 26.94 27.47 26.94 27.69 2.081% 0.1115% 2.7086% 2,329,600 $63,994,112
2019-07-02 26.80 26.91 26.41 27.16 0.8621% 0.4498% 2.7614% 2,749,000 $73,975,590
2019-07-01 27.60 26.68 26.44 28.05 -1.9838% 1.396% 5.7398% 3,755,600 $100,199,408
2019-06-28 27.37 27.22 26.60 27.65 -0.0367% 0.5141% 3.7975% 2,714,500 $73,888,690
2019-06-27 26.33 27.23 26.30 27.37 3.8124% 0.3812% 3.9094% 2,281,800 $62,133,414
2019-06-26 26.37 26.23 25.86 26.69 0.3443% 0.8799% 3.0944% 1,960,000 $51,410,800
2019-06-25 26.55 26.14 25.82 27.09 -2.0607% -0.5245% 4.6881% 2,658,700 $69,498,418
2019-06-24 27.98 26.69 26.57 28.11 -4.6104% 0% 5.4785% 3,242,900 $86,553,001
2019-06-21 27.32 27.98 27.22 27.98 1.5977% -0.7985% 2.7162% 5,794,600 $162,132,908
2019-06-20 28.84 27.54 27.44 29.08 -1.958% 2.67% 5.6396% 3,975,900 $109,496,286
2019-06-19 29.00 28.09 27.56 29.10 -2.4653% 0.6944% 5.2921% 3,978,800 $111,764,492
2019-06-18 29.46 28.80 28.22 29.81 3.4111% 5.781% 5.3338% 8,769,900 $252,573,120
2019-06-17 27.66 27.85 27.33 28.73 1.6053% 0.9121% 4.8695% 4,439,500 $123,640,075
2019-06-14 26.90 27.41 26.50 27.96 1.7069% -0.1855% 5.2217% 2,630,300 $72,096,523
2019-06-13 27.29 26.95 26.67 27.36 -0.3697% 0.8872% 2.5219% 1,629,500 $43,915,025
2019-06-12 26.23 27.05 26.21 27.50 2.1526% -0.9441% 4.6909% 3,160,100 $85,480,705
2019-06-11 28.18 26.48 26.16 28.19 -5.2255% 0.859% 7.1834% 4,269,000 $113,043,120
2019-06-10 27.84 27.94 27.07 28.95 1.1952% 0.833% 6.5009% 5,750,900 $160,680,146
2019-06-07 26.00 27.61 25.97 27.74 6.974% 0.7361% 6.3807% 6,580,200 $181,679,322
2019-06-06 24.94 25.81 24.91 25.97 3.4884% 0% 4.089% 3,573,700 $92,237,197
2019-06-05 24.52 24.94 23.91 25.07 3.0579% 1.3223% 4.627% 2,703,200 $67,417,808
2019-06-04 24.86 24.20 24.07 24.95 -0.8197% 1.8852% 3.5271% 3,687,100 $89,227,820
2019-06-03 24.98 24.40 24.23 25.14 -2.0867% 0.2408% 3.6197% 3,691,300 $90,067,720
2019-05-31 24.99 24.92 24.75 25.63 -2.3128% -2.0384% 3.4335% 2,618,000 $65,240,560
2019-05-30 25.54 25.51 25.13 25.89 -0.2737% -0.1564% 2.9355% 1,982,200 $50,565,922
2019-05-29 25.42 25.58 24.95 25.78 -0.8527% -1.4729% 3.2196% 2,537,700 $64,914,365
2019-05-28 25.65 25.80 25.41 26.38 1.1765% 0.5882% 3.677% 4,550,900 $117,413,220
2019-05-24 24.00 25.50 23.89 25.99 7.1429% 0.8403% 8.08% 7,738,300 $197,326,650
2019-05-23 24.15 23.80 23.60 24.33 -3.252% -1.8293% 3.0004% 4,718,200 $112,293,160
2019-05-22 25.30 24.60 24.10 25.34 -3.1877% -0.4329% 4.8934% 7,955,700 $195,710,220
2019-05-21 26.30 25.41 25.30 26.55 -1.7021% 1.7408% 4.7081% 6,481,700 $164,699,997
2019-05-20 27.24 25.85 25.71 27.24 -3.1835% 2.0225% 5.6127% 7,269,200 $187,908,820
2019-05-17 25.87 26.70 25.70 28.12 -13.4802% -16.1698% 8.606% 26,271,800 $701,457,060
2019-05-16 28.85 30.86 28.45 31.15 7.789% 0.7684% 8.6677% 17,612,000 $543,506,320
2019-05-15 28.95 28.63 28.13 29.10 -1.2418% -0.138% 3.3333% 4,492,800 $128,628,864
2019-05-14 27.41 28.99 27.02 29.02 8.8622% 2.929% 6.8918% 7,075,100 $205,107,149
2019-05-13 27.80 26.63 26.39 28.00 -8.3305% -4.3029% 5.75% 9,111,300 $242,633,919
2019-05-10 29.08 29.05 27.66 29.45 1.0435% 1.1478% 6.0762% 5,709,000 $165,846,450
2019-05-09 29.09 28.75 28.42 29.26 -2.5754% -1.4232% 2.8708% 4,507,200 $129,582,000
2019-05-08 28.46 29.51 28.37 30.20 2.8581% -0.8017% 6.0596% 7,115,900 $209,990,209
2019-05-07 29.67 28.69 28.16 29.75 -2.7458% 0.5763% 5.3445% 6,310,900 $181,059,721
2019-05-06 27.67 29.50 26.90 30.00 4.0197% -2.433% 10.3333% 9,930,600 $292,952,700
2019-05-03 29.55 28.36 28.12 30.55 -4.6402% -0.6389% 7.9542% 10,611,000 $300,927,960
2019-05-02 31.62 29.74 28.86 31.68 -4.7711% 1.2488% 8.9015% 14,052,400 $417,918,376
2019-05-01 31.50 31.23 30.50 32.89 0.807% 1.6785% 7.2666% 13,981,300 $436,635,999
2019-04-30 35.20 30.98 30.53 35.29 -9.5738% 2.7437% 13.4882% 35,885,700 $1,111,738,986
2019-04-29 30.77 34.26 29.86 34.41 14.7739% 3.0821% 13.2229% 25,616,700 $877,628,142
2019-04-26 29.84 29.85 28.37 30.68 3.6458% 3.6111% 7.5293% 16,825,600 $502,244,160
2019-04-25 27.45 28.80 26.67 29.40 7.4627% 2.4254% 9.2857% 16,648,300 $479,471,040
2019-04-24 26.50 26.80 25.93 27.03 3.675% 2.5145% 4.0585% 9,477,200 $253,988,960
2019-04-23 25.38 25.85 25.23 27.75 3.4414% 1.5606% 9.0811% 19,245,400 $497,493,590
2019-04-22 24.62 24.99 23.57 25.68 2.418% 0.9016% 8.2165% 19,746,800 $493,472,531
2019-04-18 23.75 24.40 23.05 25.18 0% 0% 0% 87,109,500 $2,125,471,799