NYSE - Delayed Quote • USD
Pinterest, Inc. (PINS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.32 | 34.35 | 33.47 | 33.96 | 33.96 | 12,879,500 |
Apr 25, 2024 | 31.07 | 33.05 | 30.56 | 32.64 | 32.64 | 17,110,600 |
Apr 24, 2024 | 32.82 | 33.54 | 32.65 | 32.85 | 32.85 | 8,540,500 |
Apr 23, 2024 | 32.96 | 33.36 | 32.76 | 33.02 | 33.02 | 5,338,800 |
Apr 22, 2024 | 32.84 | 32.93 | 32.13 | 32.73 | 32.73 | 5,586,200 |
Apr 19, 2024 | 32.70 | 33.01 | 32.26 | 32.40 | 32.40 | 8,174,800 |
Apr 18, 2024 | 32.61 | 33.19 | 32.61 | 32.91 | 32.91 | 5,194,900 |
Apr 17, 2024 | 32.79 | 33.19 | 32.63 | 32.77 | 32.77 | 6,895,200 |
Apr 16, 2024 | 32.54 | 32.89 | 32.13 | 32.70 | 32.70 | 4,706,200 |
Apr 15, 2024 | 33.62 | 33.73 | 32.31 | 32.58 | 32.58 | 6,877,700 |
Apr 12, 2024 | 33.77 | 33.96 | 33.13 | 33.54 | 33.54 | 6,076,700 |
Apr 11, 2024 | 34.06 | 34.25 | 33.59 | 34.02 | 34.02 | 6,489,100 |
Apr 10, 2024 | 34.10 | 34.35 | 33.32 | 33.50 | 33.50 | 8,927,400 |
Apr 9, 2024 | 33.96 | 34.73 | 33.56 | 34.66 | 34.66 | 7,313,000 |
Apr 8, 2024 | 34.34 | 34.39 | 33.93 | 33.98 | 33.98 | 4,531,800 |
Apr 5, 2024 | 34.50 | 34.80 | 34.15 | 34.28 | 34.28 | 5,939,100 |
Apr 4, 2024 | 35.28 | 35.89 | 34.47 | 34.67 | 34.67 | 6,068,700 |
Apr 3, 2024 | 35.01 | 35.53 | 34.67 | 35.28 | 35.28 | 6,567,400 |
Apr 2, 2024 | 34.79 | 35.19 | 34.25 | 35.13 | 35.13 | 5,395,100 |
Apr 1, 2024 | 34.54 | 35.46 | 34.54 | 35.32 | 35.32 | 7,484,000 |
Mar 28, 2024 | 34.79 | 35.07 | 34.58 | 34.67 | 34.67 | 4,276,600 |
Mar 27, 2024 | 35.81 | 36.14 | 34.63 | 34.88 | 34.88 | 7,639,600 |
Mar 26, 2024 | 36.73 | 37.27 | 35.44 | 35.51 | 35.51 | 16,769,300 |
Mar 25, 2024 | 33.60 | 35.35 | 33.52 | 34.97 | 34.97 | 11,716,800 |
Mar 22, 2024 | 34.32 | 34.49 | 33.76 | 33.89 | 33.89 | 6,696,600 |
Mar 21, 2024 | 34.53 | 34.98 | 34.07 | 34.33 | 34.33 | 7,303,900 |
Mar 20, 2024 | 34.09 | 34.49 | 33.88 | 34.29 | 34.29 | 6,118,800 |
Mar 19, 2024 | 33.78 | 34.01 | 33.53 | 33.89 | 33.89 | 9,505,600 |
Mar 18, 2024 | 34.38 | 34.42 | 33.71 | 33.98 | 33.98 | 5,512,800 |
Mar 15, 2024 | 34.00 | 34.30 | 33.60 | 34.19 | 34.19 | 8,243,400 |
Mar 14, 2024 | 34.56 | 34.61 | 33.63 | 34.07 | 34.07 | 8,190,700 |
Mar 13, 2024 | 34.68 | 35.26 | 34.47 | 34.60 | 34.60 | 6,690,000 |
Mar 12, 2024 | 34.41 | 35.07 | 34.10 | 34.87 | 34.87 | 7,107,400 |
Mar 11, 2024 | 34.80 | 34.80 | 33.88 | 34.34 | 34.34 | 11,869,300 |
Mar 8, 2024 | 35.70 | 36.47 | 34.87 | 34.90 | 34.90 | 8,648,900 |
Mar 7, 2024 | 34.82 | 35.54 | 34.74 | 35.52 | 35.52 | 12,045,200 |
Mar 6, 2024 | 35.98 | 36.30 | 34.33 | 34.62 | 34.62 | 14,650,500 |
Mar 5, 2024 | 35.90 | 36.10 | 35.13 | 35.69 | 35.69 | 7,915,600 |
Mar 4, 2024 | 36.16 | 36.42 | 35.20 | 36.40 | 36.40 | 9,171,300 |
Mar 1, 2024 | 36.65 | 37.09 | 36.27 | 36.40 | 36.40 | 7,323,900 |
Feb 29, 2024 | 36.36 | 36.73 | 36.08 | 36.70 | 36.70 | 6,347,000 |
Feb 28, 2024 | 35.90 | 36.48 | 35.76 | 36.12 | 36.12 | 5,672,800 |
Feb 27, 2024 | 35.44 | 36.24 | 35.29 | 36.08 | 36.08 | 8,602,900 |
Feb 26, 2024 | 35.90 | 36.03 | 35.37 | 35.39 | 35.39 | 7,513,100 |
Feb 23, 2024 | 36.09 | 36.25 | 35.15 | 35.86 | 35.86 | 7,596,500 |
Feb 22, 2024 | 36.12 | 36.20 | 35.42 | 35.99 | 35.99 | 11,462,300 |
Feb 21, 2024 | 34.81 | 35.49 | 34.72 | 35.44 | 35.44 | 7,047,200 |
Feb 20, 2024 | 34.93 | 35.17 | 34.50 | 35.11 | 35.11 | 7,456,500 |
Feb 16, 2024 | 36.12 | 36.25 | 35.15 | 35.28 | 35.28 | 8,715,300 |
Feb 15, 2024 | 35.66 | 36.71 | 35.58 | 36.58 | 36.58 | 10,045,700 |
Feb 14, 2024 | 35.92 | 36.15 | 35.20 | 35.82 | 35.82 | 8,635,600 |
Feb 13, 2024 | 34.97 | 36.04 | 34.49 | 35.71 | 35.71 | 13,244,500 |
Feb 12, 2024 | 37.00 | 37.05 | 35.30 | 35.51 | 35.51 | 20,496,200 |
Feb 9, 2024 | 37.20 | 37.57 | 35.03 | 36.87 | 36.87 | 42,756,000 |
Feb 8, 2024 | 40.91 | 41.27 | 40.15 | 40.72 | 40.72 | 34,912,100 |
Feb 7, 2024 | 39.99 | 41.11 | 39.53 | 40.83 | 40.83 | 15,280,000 |
Feb 6, 2024 | 41.15 | 41.60 | 40.54 | 41.05 | 41.05 | 15,359,300 |
Feb 5, 2024 | 39.95 | 40.95 | 38.74 | 39.67 | 39.67 | 12,389,200 |
Feb 2, 2024 | 39.08 | 39.92 | 37.80 | 39.75 | 39.75 | 16,207,200 |
Feb 1, 2024 | 37.57 | 38.10 | 37.16 | 37.58 | 37.58 | 10,002,600 |
Jan 31, 2024 | 37.72 | 38.32 | 37.26 | 37.47 | 37.47 | 10,564,100 |
Jan 30, 2024 | 38.99 | 39.59 | 38.46 | 38.64 | 38.64 | 11,972,500 |
Jan 29, 2024 | 37.99 | 39.20 | 37.93 | 39.17 | 39.17 | 15,755,500 |
Jan 26, 2024 | 38.10 | 38.63 | 37.36 | 37.70 | 37.70 | 14,793,400 |
Jan 25, 2024 | 36.81 | 37.31 | 36.49 | 36.99 | 36.99 | 7,459,300 |
Jan 24, 2024 | 37.30 | 37.45 | 36.11 | 36.52 | 36.52 | 9,419,100 |
Jan 23, 2024 | 37.42 | 37.58 | 36.60 | 36.96 | 36.96 | 14,821,700 |
Jan 22, 2024 | 37.36 | 37.73 | 36.90 | 37.16 | 37.16 | 5,856,100 |
Jan 19, 2024 | 37.23 | 37.38 | 37.01 | 37.10 | 37.10 | 4,924,000 |
Jan 18, 2024 | 37.54 | 37.90 | 36.65 | 37.09 | 37.09 | 6,766,200 |
Jan 17, 2024 | 36.52 | 36.53 | 35.69 | 36.41 | 36.41 | 8,531,800 |
Jan 16, 2024 | 36.81 | 37.09 | 36.52 | 36.77 | 36.77 | 5,518,500 |
Jan 12, 2024 | 37.59 | 37.98 | 37.11 | 37.13 | 37.13 | 4,871,400 |
Jan 11, 2024 | 37.61 | 38.23 | 37.30 | 37.71 | 37.71 | 5,628,100 |
Jan 10, 2024 | 38.01 | 38.66 | 37.67 | 37.76 | 37.76 | 8,612,700 |
Jan 9, 2024 | 37.39 | 38.12 | 37.39 | 37.79 | 37.79 | 9,968,800 |
Jan 8, 2024 | 36.44 | 37.48 | 36.39 | 37.38 | 37.38 | 8,720,100 |
Jan 5, 2024 | 35.57 | 36.51 | 35.57 | 35.92 | 35.92 | 4,846,400 |
Jan 4, 2024 | 35.86 | 36.19 | 35.44 | 35.78 | 35.78 | 6,066,900 |
Jan 3, 2024 | 35.85 | 36.05 | 35.36 | 35.86 | 35.86 | 7,024,100 |
Jan 2, 2024 | 36.36 | 36.57 | 35.68 | 36.21 | 36.21 | 7,814,000 |
Dec 29, 2023 | 37.24 | 37.53 | 36.94 | 37.04 | 37.04 | 3,412,200 |
Dec 28, 2023 | 37.30 | 37.41 | 37.12 | 37.27 | 37.27 | 2,928,100 |
Dec 27, 2023 | 37.29 | 37.45 | 37.05 | 37.30 | 37.30 | 3,385,300 |
Dec 26, 2023 | 37.16 | 37.47 | 36.77 | 37.16 | 37.16 | 4,008,800 |
Dec 22, 2023 | 37.49 | 37.58 | 37.13 | 37.38 | 37.38 | 5,992,300 |
Dec 21, 2023 | 37.54 | 37.76 | 37.01 | 37.36 | 37.36 | 6,828,400 |
Dec 20, 2023 | 37.95 | 38.12 | 37.02 | 37.12 | 37.12 | 8,308,800 |
Dec 19, 2023 | 37.68 | 38.24 | 37.60 | 38.04 | 38.04 | 8,096,000 |
Dec 18, 2023 | 37.29 | 38.11 | 37.29 | 37.70 | 37.70 | 9,780,000 |
Dec 15, 2023 | 37.18 | 37.48 | 36.72 | 37.37 | 37.37 | 10,599,200 |
Dec 14, 2023 | 36.98 | 37.28 | 36.53 | 37.01 | 37.01 | 13,038,600 |
Dec 13, 2023 | 36.11 | 36.88 | 35.90 | 36.51 | 36.51 | 11,785,300 |
Dec 12, 2023 | 35.06 | 36.37 | 35.05 | 36.13 | 36.13 | 12,002,900 |
Dec 11, 2023 | 35.67 | 35.92 | 35.17 | 35.36 | 35.36 | 9,800,800 |
Dec 8, 2023 | 34.56 | 35.36 | 34.33 | 34.91 | 34.91 | 14,878,400 |
Dec 7, 2023 | 33.49 | 34.04 | 33.37 | 34.02 | 34.02 | 6,256,200 |
Dec 6, 2023 | 34.09 | 34.44 | 33.49 | 33.52 | 33.52 | 7,300,800 |
Dec 5, 2023 | 34.45 | 34.67 | 33.94 | 34.11 | 34.11 | 7,725,300 |
Dec 4, 2023 | 33.97 | 34.63 | 33.92 | 34.50 | 34.50 | 13,240,500 |
Dec 1, 2023 | 34.17 | 35.03 | 33.95 | 34.79 | 34.79 | 12,504,000 |
Nov 30, 2023 | 34.05 | 34.85 | 33.66 | 34.07 | 34.07 | 18,353,600 |
Nov 29, 2023 | 32.76 | 33.29 | 32.69 | 33.28 | 33.28 | 11,225,800 |
Nov 28, 2023 | 31.93 | 32.46 | 31.82 | 32.25 | 32.25 | 7,186,600 |
Nov 27, 2023 | 31.90 | 32.75 | 31.90 | 32.08 | 32.08 | 10,431,600 |
Nov 24, 2023 | 31.69 | 31.84 | 31.48 | 31.67 | 31.67 | 1,956,300 |
Nov 22, 2023 | 31.86 | 31.97 | 31.45 | 31.76 | 31.76 | 4,699,500 |
Nov 21, 2023 | 31.91 | 31.96 | 31.12 | 31.57 | 31.57 | 8,893,900 |
Nov 20, 2023 | 31.47 | 32.45 | 31.45 | 32.13 | 32.13 | 7,856,900 |
Nov 17, 2023 | 31.26 | 31.63 | 30.96 | 31.49 | 31.49 | 10,713,200 |
Nov 16, 2023 | 31.45 | 31.59 | 31.19 | 31.27 | 31.27 | 10,465,800 |
Nov 15, 2023 | 32.28 | 32.30 | 31.38 | 31.66 | 31.66 | 10,239,300 |
Nov 14, 2023 | 31.85 | 32.52 | 31.85 | 32.17 | 32.17 | 11,664,500 |
Nov 13, 2023 | 31.02 | 31.61 | 30.94 | 31.49 | 31.49 | 12,175,400 |
Nov 10, 2023 | 30.72 | 31.07 | 30.33 | 31.07 | 31.07 | 12,500,700 |
Nov 9, 2023 | 31.57 | 31.87 | 30.95 | 31.26 | 31.26 | 9,249,100 |
Nov 8, 2023 | 30.72 | 31.62 | 30.65 | 31.37 | 31.37 | 7,882,700 |
Nov 7, 2023 | 30.90 | 31.36 | 30.65 | 30.95 | 30.95 | 13,479,000 |
Nov 6, 2023 | 31.05 | 31.14 | 30.32 | 30.92 | 30.92 | 9,929,900 |
Nov 3, 2023 | 30.95 | 31.36 | 30.50 | 30.94 | 30.94 | 14,260,800 |
Nov 2, 2023 | 30.48 | 31.24 | 30.32 | 30.72 | 30.72 | 16,014,100 |
Nov 1, 2023 | 29.93 | 30.16 | 28.92 | 29.92 | 29.92 | 22,556,300 |
Oct 31, 2023 | 29.44 | 29.99 | 27.92 | 29.88 | 29.88 | 64,675,000 |
Oct 30, 2023 | 24.68 | 25.31 | 24.47 | 25.10 | 25.10 | 24,035,300 |
Oct 27, 2023 | 24.27 | 24.59 | 24.13 | 24.36 | 24.36 | 7,904,000 |
Oct 26, 2023 | 24.97 | 25.05 | 23.59 | 24.10 | 24.10 | 18,218,600 |
Oct 25, 2023 | 26.50 | 26.54 | 25.25 | 25.56 | 25.56 | 9,656,500 |
Oct 24, 2023 | 27.00 | 27.38 | 26.61 | 26.79 | 26.79 | 6,355,400 |
Oct 23, 2023 | 26.64 | 26.89 | 26.01 | 26.64 | 26.64 | 10,894,200 |
Oct 20, 2023 | 25.88 | 26.38 | 25.61 | 25.96 | 25.96 | 10,214,700 |
Oct 19, 2023 | 26.89 | 27.36 | 26.47 | 26.55 | 26.55 | 7,087,100 |
Oct 18, 2023 | 27.54 | 27.65 | 26.70 | 26.83 | 26.83 | 7,705,700 |
Oct 17, 2023 | 27.67 | 28.26 | 27.43 | 28.00 | 28.00 | 8,100,700 |
Oct 16, 2023 | 26.54 | 27.67 | 26.41 | 27.51 | 27.51 | 5,984,600 |
Oct 13, 2023 | 27.64 | 27.72 | 26.60 | 26.62 | 26.62 | 8,573,100 |
Oct 12, 2023 | 28.48 | 28.54 | 27.64 | 27.77 | 27.77 | 7,831,600 |
Oct 11, 2023 | 28.57 | 28.76 | 28.34 | 28.46 | 28.46 | 5,288,500 |
Oct 10, 2023 | 28.62 | 29.04 | 28.44 | 28.60 | 28.60 | 9,351,000 |
Oct 9, 2023 | 28.00 | 28.72 | 27.83 | 28.24 | 28.24 | 8,004,500 |
Oct 6, 2023 | 26.76 | 28.24 | 26.68 | 28.08 | 28.08 | 12,465,200 |
Oct 5, 2023 | 26.70 | 27.02 | 26.47 | 27.01 | 27.01 | 8,621,600 |
Oct 4, 2023 | 25.99 | 26.48 | 25.78 | 26.39 | 26.39 | 6,729,600 |
Oct 3, 2023 | 26.80 | 27.09 | 25.73 | 25.95 | 25.95 | 7,645,800 |
Oct 2, 2023 | 26.95 | 27.46 | 26.91 | 27.04 | 27.04 | 5,670,500 |
Sep 29, 2023 | 26.70 | 27.10 | 26.70 | 27.03 | 27.03 | 9,241,600 |
Sep 28, 2023 | 25.91 | 26.52 | 25.82 | 26.49 | 26.49 | 7,267,400 |
Sep 27, 2023 | 25.90 | 26.46 | 25.90 | 26.07 | 26.07 | 7,148,000 |
Sep 26, 2023 | 26.07 | 26.43 | 25.87 | 25.91 | 25.91 | 7,572,200 |
Sep 25, 2023 | 26.53 | 26.83 | 25.97 | 26.06 | 26.06 | 7,109,400 |
Sep 22, 2023 | 26.72 | 27.01 | 26.53 | 26.72 | 26.72 | 9,915,700 |
Sep 21, 2023 | 26.99 | 27.33 | 26.07 | 26.45 | 26.45 | 11,015,100 |
Sep 20, 2023 | 27.90 | 28.31 | 26.82 | 27.02 | 27.02 | 40,018,600 |
Sep 19, 2023 | 25.18 | 26.88 | 24.38 | 26.21 | 26.21 | 33,504,800 |
Sep 18, 2023 | 25.75 | 25.85 | 25.19 | 25.40 | 25.40 | 10,261,100 |
Sep 15, 2023 | 25.99 | 26.08 | 25.38 | 25.71 | 25.71 | 11,040,300 |
Sep 14, 2023 | 26.51 | 26.81 | 25.83 | 26.02 | 26.02 | 11,885,200 |
Sep 13, 2023 | 27.72 | 27.72 | 26.26 | 26.30 | 26.30 | 12,224,100 |
Sep 12, 2023 | 27.73 | 28.13 | 27.53 | 27.87 | 27.87 | 5,623,400 |
Sep 11, 2023 | 27.56 | 28.05 | 27.40 | 27.91 | 27.91 | 5,220,000 |
Sep 8, 2023 | 28.08 | 28.47 | 27.53 | 27.55 | 27.55 | 4,845,200 |
Sep 7, 2023 | 27.40 | 28.14 | 27.25 | 28.00 | 28.00 | 5,950,000 |
Sep 6, 2023 | 28.53 | 28.53 | 27.33 | 27.65 | 27.65 | 10,834,700 |
Sep 5, 2023 | 27.50 | 28.90 | 27.45 | 28.78 | 28.78 | 11,040,400 |
Sep 1, 2023 | 27.82 | 28.06 | 27.62 | 27.65 | 27.65 | 4,603,400 |
Aug 31, 2023 | 27.33 | 28.17 | 27.30 | 27.49 | 27.49 | 10,222,700 |
Aug 30, 2023 | 27.45 | 27.45 | 26.82 | 27.29 | 27.29 | 6,835,700 |
Aug 29, 2023 | 27.06 | 27.58 | 26.89 | 27.36 | 27.36 | 7,772,600 |
Aug 28, 2023 | 27.06 | 27.50 | 27.00 | 27.11 | 27.11 | 5,953,000 |
Aug 25, 2023 | 26.85 | 27.04 | 26.32 | 26.91 | 26.91 | 6,922,500 |
Aug 24, 2023 | 27.50 | 27.60 | 26.63 | 26.74 | 26.74 | 6,050,900 |
Aug 23, 2023 | 27.01 | 27.49 | 26.85 | 27.29 | 27.29 | 6,431,700 |
Aug 22, 2023 | 27.19 | 27.45 | 26.82 | 26.97 | 26.97 | 7,847,500 |
Aug 21, 2023 | 27.06 | 27.71 | 26.81 | 27.52 | 27.52 | 11,394,600 |
Aug 18, 2023 | 26.07 | 26.57 | 25.79 | 26.45 | 26.45 | 9,198,800 |
Aug 17, 2023 | 26.42 | 27.51 | 26.32 | 26.70 | 26.70 | 16,558,700 |
Aug 16, 2023 | 25.37 | 26.59 | 25.22 | 26.21 | 26.21 | 15,967,400 |
Aug 15, 2023 | 25.89 | 26.04 | 25.53 | 25.70 | 25.70 | 4,874,200 |
Aug 14, 2023 | 25.61 | 26.94 | 25.48 | 26.15 | 26.15 | 7,309,500 |
Aug 11, 2023 | 25.55 | 25.91 | 25.38 | 25.78 | 25.78 | 5,795,000 |
Aug 10, 2023 | 26.41 | 26.79 | 25.91 | 25.92 | 25.92 | 7,642,300 |
Aug 9, 2023 | 26.82 | 26.82 | 26.06 | 26.18 | 26.18 | 7,874,000 |
Aug 8, 2023 | 26.80 | 26.86 | 26.11 | 26.79 | 26.79 | 8,690,500 |
Aug 7, 2023 | 26.60 | 27.43 | 26.57 | 27.17 | 27.17 | 8,829,700 |
Aug 4, 2023 | 27.25 | 27.53 | 26.59 | 26.66 | 26.66 | 10,167,600 |
Aug 3, 2023 | 27.71 | 28.57 | 27.01 | 27.16 | 27.16 | 15,320,400 |
Aug 2, 2023 | 28.44 | 29.10 | 27.12 | 27.85 | 27.85 | 24,203,000 |
Aug 1, 2023 | 28.60 | 29.00 | 28.10 | 28.96 | 28.96 | 23,957,700 |
Jul 31, 2023 | 28.52 | 29.32 | 28.52 | 28.99 | 28.99 | 11,090,000 |
Jul 28, 2023 | 27.22 | 28.49 | 27.08 | 28.45 | 28.45 | 10,041,200 |
Jul 27, 2023 | 28.34 | 28.48 | 26.70 | 26.86 | 26.86 | 9,967,300 |
Jul 26, 2023 | 27.18 | 27.83 | 26.75 | 27.70 | 27.70 | 8,652,200 |
Jul 25, 2023 | 27.75 | 27.86 | 27.10 | 27.20 | 27.20 | 11,813,600 |
Jul 24, 2023 | 28.00 | 28.14 | 27.33 | 27.79 | 27.79 | 8,300,200 |
Jul 21, 2023 | 28.62 | 28.81 | 27.84 | 27.96 | 27.96 | 9,469,700 |
Jul 20, 2023 | 29.38 | 29.49 | 28.39 | 28.46 | 28.46 | 8,862,300 |
Jul 19, 2023 | 30.44 | 30.71 | 29.61 | 29.84 | 29.84 | 10,062,300 |
Jul 18, 2023 | 30.75 | 30.86 | 29.59 | 30.31 | 30.31 | 18,453,300 |
Jul 17, 2023 | 29.14 | 29.42 | 28.93 | 29.15 | 29.15 | 9,841,600 |
Jul 14, 2023 | 28.59 | 28.97 | 28.56 | 28.71 | 28.71 | 4,539,500 |
Jul 13, 2023 | 28.77 | 29.09 | 28.55 | 28.63 | 28.63 | 10,044,200 |
Jul 12, 2023 | 28.88 | 29.05 | 28.21 | 28.77 | 28.77 | 7,512,900 |
Jul 11, 2023 | 27.65 | 28.88 | 27.60 | 28.62 | 28.62 | 9,419,200 |
Jul 10, 2023 | 27.38 | 27.54 | 27.10 | 27.51 | 27.51 | 5,387,900 |
Jul 7, 2023 | 27.49 | 28.00 | 27.32 | 27.45 | 27.45 | 7,213,700 |
Jul 6, 2023 | 27.90 | 28.06 | 27.16 | 27.20 | 27.20 | 9,205,800 |
Jul 5, 2023 | 26.96 | 27.83 | 26.30 | 27.73 | 27.73 | 12,992,900 |
Jul 3, 2023 | 27.32 | 27.53 | 26.97 | 27.24 | 27.24 | 4,773,000 |
Jun 30, 2023 | 27.65 | 27.94 | 27.30 | 27.34 | 27.34 | 9,818,200 |
Jun 29, 2023 | 28.08 | 28.09 | 27.34 | 27.64 | 27.64 | 9,221,200 |
Jun 28, 2023 | 27.32 | 28.35 | 27.32 | 28.14 | 28.14 | 16,007,300 |
Jun 27, 2023 | 25.99 | 26.60 | 25.67 | 26.40 | 26.40 | 9,136,800 |
Jun 26, 2023 | 25.92 | 26.59 | 25.59 | 25.61 | 25.61 | 11,834,500 |
Jun 23, 2023 | 25.95 | 26.72 | 25.90 | 26.24 | 26.24 | 20,169,400 |
Jun 22, 2023 | 24.79 | 26.16 | 24.59 | 26.14 | 26.14 | 14,876,400 |
Jun 21, 2023 | 25.12 | 25.29 | 24.55 | 24.90 | 24.90 | 9,485,400 |
Jun 20, 2023 | 25.31 | 25.49 | 24.76 | 25.21 | 25.21 | 11,463,000 |
Jun 16, 2023 | 24.91 | 25.44 | 24.74 | 25.36 | 25.36 | 12,962,000 |
Jun 15, 2023 | 24.10 | 25.36 | 24.10 | 24.96 | 24.96 | 8,600,100 |
Jun 14, 2023 | 24.23 | 24.67 | 24.15 | 24.42 | 24.42 | 7,175,800 |
Jun 13, 2023 | 24.16 | 24.30 | 23.76 | 24.25 | 24.25 | 7,094,400 |
Jun 12, 2023 | 23.88 | 24.19 | 23.85 | 24.10 | 24.10 | 5,739,400 |
Jun 9, 2023 | 24.05 | 24.47 | 23.75 | 23.87 | 23.87 | 9,296,100 |
Jun 8, 2023 | 24.01 | 24.26 | 23.61 | 23.94 | 23.94 | 6,855,300 |
Jun 7, 2023 | 24.63 | 25.01 | 24.17 | 24.35 | 24.35 | 8,078,600 |
Jun 6, 2023 | 24.02 | 25.19 | 23.79 | 24.63 | 24.63 | 10,031,000 |
Jun 5, 2023 | 23.86 | 24.68 | 23.77 | 24.10 | 24.10 | 9,816,600 |
Jun 2, 2023 | 23.72 | 24.15 | 23.35 | 23.47 | 23.47 | 11,903,200 |
Jun 1, 2023 | 23.74 | 23.83 | 23.46 | 23.61 | 23.61 | 14,676,700 |
May 31, 2023 | 24.01 | 24.09 | 23.37 | 23.94 | 23.94 | 11,359,300 |
May 30, 2023 | 24.45 | 24.51 | 23.91 | 24.41 | 24.41 | 6,773,500 |
May 26, 2023 | 23.78 | 24.34 | 23.67 | 24.23 | 24.23 | 9,135,700 |
May 25, 2023 | 24.45 | 24.52 | 23.53 | 23.74 | 23.74 | 10,383,300 |
May 24, 2023 | 23.54 | 24.47 | 23.44 | 24.31 | 24.31 | 12,021,400 |
May 23, 2023 | 23.09 | 24.20 | 23.00 | 23.76 | 23.76 | 22,213,800 |
May 22, 2023 | 22.68 | 23.57 | 22.63 | 23.26 | 23.26 | 14,986,400 |
May 19, 2023 | 22.45 | 22.83 | 22.34 | 22.70 | 22.70 | 9,979,400 |
May 18, 2023 | 21.87 | 22.49 | 21.84 | 22.46 | 22.46 | 10,593,300 |
May 17, 2023 | 21.56 | 22.21 | 21.48 | 21.95 | 21.95 | 9,867,100 |
May 16, 2023 | 21.96 | 22.06 | 21.53 | 21.59 | 21.59 | 11,344,700 |
May 15, 2023 | 21.39 | 22.13 | 21.25 | 22.05 | 22.05 | 14,146,400 |
May 12, 2023 | 21.56 | 21.64 | 21.02 | 21.40 | 21.40 | 11,788,300 |
May 11, 2023 | 21.64 | 21.71 | 21.09 | 21.48 | 21.48 | 10,061,900 |
May 10, 2023 | 21.79 | 22.17 | 21.23 | 21.53 | 21.53 | 13,799,100 |
May 9, 2023 | 21.37 | 21.68 | 21.35 | 21.47 | 21.47 | 7,628,700 |
May 8, 2023 | 20.98 | 21.82 | 20.88 | 21.59 | 21.59 | 10,442,600 |
May 5, 2023 | 20.94 | 21.10 | 20.75 | 21.01 | 21.01 | 13,305,000 |
May 4, 2023 | 20.80 | 21.26 | 20.60 | 20.78 | 20.78 | 13,026,800 |
May 3, 2023 | 21.35 | 21.50 | 20.89 | 20.91 | 20.91 | 18,100,200 |
May 2, 2023 | 21.82 | 21.96 | 21.04 | 21.37 | 21.37 | 17,014,700 |
May 1, 2023 | 23.04 | 23.08 | 21.81 | 22.06 | 22.06 | 19,466,000 |
Apr 28, 2023 | 24.50 | 24.50 | 22.10 | 23.00 | 23.00 | 63,305,200 |
Apr 27, 2023 | 27.65 | 27.80 | 26.65 | 27.27 | 27.27 | 20,927,300 |
Related Tickers
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
TWLO Twilio Inc.
60.89
+1.47%
RDDT Reddit, Inc.
45.43
+7.02%
GOOGL Alphabet Inc.
171.95
+10.22%
FVRR Fiverr International Ltd.
20.80
+3.74%
BIDU Baidu, Inc.
100.52
+0.62%
DASH DoorDash, Inc.
132.11
+3.12%
GOOG Alphabet Inc.
173.69
+9.97%
META Meta Platforms, Inc.
443.29
+0.43%