Pinterest Inc. Class A Common Stockのデータ

Pinterest Inc. Class A Common Stockの基本情報

名前 Pinterest Inc. Class A Common Stock
ティッカー PINS
国 nan
上場年 2019.0
セクター Technology

Pinterest Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 89.9 86.49 86.55 89.15 19152400.0 89.15
2021-02-12 86.98 83.63 86.66 84.04 11050200.0 84.04
2021-02-11 87.37 83.5 85.7 87.03 31105300.0 87.03
2021-02-10 82.49 78.54 80.9 81.12 13038500.0 81.12
2021-02-09 81.7 79.03 79.45 79.41 12494400.0 79.41
2021-02-08 81.8 77.94 81.43 79.81 23275900.0 79.81
2021-02-05 86.49 79.7 86.2 81.96 46113100.0 81.96
2021-02-04 79.15 75.05 78.78 77.84 26599500.0 77.84
2021-02-03 77.98 73.03 76.0 77.14 16319200.0 77.14
2021-02-02 74.13 71.37 72.48 73.87 10042900.0 73.87
2021-02-01 71.99 68.55 69.61 70.72 9755800.0 70.72
2021-01-29 69.25 65.91 68.0 68.51 11215400.0 68.51
2021-01-28 69.29 66.01 67.32 68.51 11665400.0 68.51
2021-01-27 68.87 62.15 65.52 64.67 17567200.0 64.67
2021-01-26 74.04 68.57 73.65 69.24 16432500.0 69.24
2021-01-25 75.07 68.61 74.46 73.37 13803000.0 73.37
2021-01-22 75.4 72.9 73.52 73.08 10136600.0 73.08
2021-01-21 74.46 72.21 74.2 73.52 9567900.0 73.52
2021-01-20 73.02 69.58 72.0 72.64 6938700.0 72.64
2021-01-19 71.95 69.58 71.75 71.01 6820100.0 71.01
2021-01-15 71.85 68.92 71.39 69.75 8872300.0 69.75
2021-01-14 76.25 70.41 73.45 70.96 13110400.0 70.96
2021-01-13 76.88 72.7 76.0 72.76 9793800.0 72.76
2021-01-12 75.07 71.17 71.17 75.07 8941000.0 75.07
2021-01-11 72.89 69.02 70.81 71.7 7812800.0 71.7
2021-01-08 73.57 69.5 72.2 71.87 9102500.0 71.87
2021-01-07 71.41 67.71 67.71 71.38 9870700.0 71.38
2021-01-06 68.34 64.74 66.03 67.11 9518500.0 67.11
2021-01-05 69.41 67.45 67.92 68.42 6482300.0 68.42
2021-01-04 69.67 64.5 66.0 68.07 12825700.0 68.07
2020-12-31 67.54 65.45 67.31 65.9 6576500.0 65.9
2020-12-30 68.53 65.92 68.33 67.14 8639000.0 67.14
2020-12-29 69.51 66.6 68.01 68.29 6939400.0 68.29
2020-12-28 72.48 66.65 72.0 67.79 8081200.0 67.79
2020-12-24 73.41 70.32 73.0 71.04 4552300.0 71.04
2020-12-23 75.44 72.65 73.0 72.99 11107200.0 72.99
2020-12-22 72.42 69.35 70.29 72.35 9143100.0 72.35
2020-12-21 71.63 68.35 69.61 69.85 12656200.0 69.85
2020-12-18 71.8 69.81 71.59 70.36 12822100.0 70.36
2020-12-17 72.68 70.1 71.7 71.0 10128200.0 71.0
2020-12-16 71.57 68.68 70.98 70.27 7565800.0 70.27
2020-12-15 70.99 68.95 70.36 70.71 6432700.0 70.71
2020-12-14 72.18 69.52 72.17 69.79 6879800.0 69.79
2020-12-11 72.88 69.27 71.25 71.13 6914700.0 71.13
2020-12-10 71.91 66.6 67.78 71.64 8500900.0 71.64
2020-12-09 72.72 67.45 69.9 68.47 10697500.0 68.47
2020-12-08 70.8 68.42 70.25 69.92 6097500.0 69.92
2020-12-07 70.91 67.91 68.28 70.31 9412500.0 70.31
2020-12-04 70.25 66.79 70.14 67.31 9515600.0 67.31
2020-12-03 71.37 68.0 68.47 69.7 10601600.0 69.7
2020-12-02 68.45 65.01 67.5 68.01 6581900.0 68.01
2020-12-01 71.1 67.43 70.91 68.21 8270600.0 68.21
2020-11-30 70.63 65.75 70.25 70.02 15082900.0 70.02
2020-11-27 70.11 66.89 68.12 69.72 8459200.0 69.72
2020-11-25 67.74 64.1 64.26 67.42 10655000.0 67.42
2020-11-24 65.88 62.43 65.88 64.03 13584600.0 64.03
2020-11-23 68.1 63.63 67.6 65.79 12945200.0 65.79
2020-11-20 67.6 66.15 66.5 66.85 7780000.0 66.85
2020-11-19 67.19 64.79 64.97 65.95 10876200.0 65.95
2020-11-18 65.28 62.7 63.4 64.45 9875900.0 64.45
2020-11-17 64.12 61.81 62.47 63.35 9239900.0 63.35
2020-11-16 62.65 59.12 61.48 62.62 11595900.0 62.62
2020-11-13 62.63 60.08 61.19 62.32 11989700.0 62.32
2020-11-12 60.93 58.53 59.26 60.26 12935100.0 60.26
2020-11-11 59.99 56.35 56.4 59.55 15981400.0 59.55
2020-11-10 57.15 52.06 57.0 55.67 22938900.0 55.67
2020-11-09 61.75 57.38 61.0 57.75 19633400.0 57.75
2020-11-06 65.47 62.05 63.32 64.74 12283900.0 64.74
2020-11-05 63.73 61.51 62.8 63.47 15673000.0 63.47
2020-11-04 61.92 59.33 60.08 61.45 21601300.0 61.45
2020-11-03 59.94 57.77 58.71 59.58 20781800.0 59.58
2020-11-02 59.77 56.31 59.0 58.38 36422200.0 58.38
2020-10-30 61.75 57.71 61.11 58.95 57123100.0 58.95
2020-10-29 68.93 61.12 64.0 62.51 128101800.0 62.51
2020-10-28 50.7 48.57 50.02 49.25 34013200.0 49.25
2020-10-27 52.9 50.19 51.0 52.52 17840700.0 52.52
2020-10-26 53.87 49.1 53.45 50.46 25385800.0 50.46
2020-10-23 53.23 49.63 51.06 53.0 16705300.0 53.0
2020-10-22 51.23 48.29 50.35 50.81 15688100.0 50.81
2020-10-21 52.05 48.8 49.4 49.38 45491500.0 49.38
2020-10-20 46.19 44.61 46.13 45.32 11595300.0 45.32
2020-10-19 46.35 44.06 44.2 45.82 19387900.0 45.82
2020-10-16 45.7 43.96 45.16 44.06 10908700.0 44.06
2020-10-15 43.79 42.67 43.33 43.65 9851900.0 43.65
2020-10-14 44.64 43.57 44.48 43.99 8352500.0 43.99
2020-10-13 44.76 43.72 44.5 44.15 9151000.0 44.15
2020-10-12 45.84 43.81 44.5 44.04 16994900.0 44.04
2020-10-09 44.58 43.32 44.02 43.39 11324600.0 43.39
2020-10-08 44.09 43.07 44.05 43.61 7737100.0 43.61
2020-10-07 44.09 42.9 43.76 43.36 9357700.0 43.36
2020-10-06 44.51 42.32 43.86 43.01 14583800.0 43.01
2020-10-05 45.2 43.15 44.02 44.07 18275300.0 44.07
2020-10-02 44.8 42.72 43.2 43.82 13603100.0 43.82
2020-10-01 44.7 41.6 42.29 44.53 30647900.0 44.53
2020-09-30 42.16 40.63 40.72 41.51 10806700.0 41.51
2020-09-29 41.7 40.5 41.27 40.56 12234000.0 40.56
2020-09-28 41.49 40.06 41.11 40.98 12337100.0 40.98
2020-09-25 39.96 38.19 38.76 39.9 9279400.0 39.9
2020-09-24 39.8 38.06 39.17 38.49 16381600.0 38.49
2020-09-23 42.56 39.27 40.54 39.55 34574900.0 39.55
2020-09-22 40.59 37.36 37.41 40.55 38464500.0 40.55
2020-09-21 37.0 35.77 36.16 36.87 11057600.0 36.87
2020-09-18 37.11 35.96 37.05 36.88 23454500.0 36.88
2020-09-17 37.58 35.49 35.98 36.59 11343700.0 36.59
2020-09-16 37.9 36.59 37.88 37.13 12857300.0 37.13
2020-09-15 37.87 36.31 37.01 37.61 13280200.0 37.61
2020-09-14 36.62 34.91 35.06 36.32 12820400.0 36.32
2020-09-11 35.38 33.17 34.94 34.11 12322500.0 34.11
2020-09-10 36.88 34.58 36.0 34.69 9357300.0 34.69
2020-09-09 35.91 34.46 34.62 35.51 9472300.0 35.51
2020-09-08 35.93 32.49 32.63 34.03 13495600.0 34.03
2020-09-04 36.24 32.84 35.32 34.38 14893600.0 34.38
2020-09-03 37.97 35.41 37.8 35.93 16725600.0 35.93
2020-09-02 39.64 36.91 39.04 38.81 15752400.0 38.81
2020-09-01 38.67 36.3 36.87 38.36 20043400.0 38.36
2020-08-31 37.11 35.19 35.42 36.79 17002900.0 36.79
2020-08-28 35.38 33.95 34.61 35.34 8025100.0 35.34
2020-08-27 34.97 33.61 34.43 34.49 10750500.0 34.49
2020-08-26 34.98 33.8 34.18 34.31 9093700.0 34.31
2020-08-25 34.31 32.85 33.16 34.07 9347000.0 34.07
2020-08-24 34.14 32.51 33.95 32.9 16739800.0 32.9
2020-08-21 34.75 33.58 34.55 34.19 16864600.0 34.19
2020-08-20 34.9 33.65 34.74 34.5 12815000.0 34.5
2020-08-19 38.23 34.49 35.79 34.53 29472900.0 34.53
2020-08-18 37.29 35.18 35.98 35.98 18262900.0 35.98
2020-08-17 35.32 34.19 34.61 35.01 12210900.0 35.01
2020-08-14 35.1 34.46 34.75 34.68 7352600.0 34.68
2020-08-13 35.75 34.59 35.27 34.86 12172200.0 34.86
2020-08-12 35.93 33.56 34.64 35.53 13941900.0 35.53
2020-08-11 35.52 34.34 34.93 34.4 11420100.0 34.4
2020-08-10 36.79 34.94 36.51 35.86 22474600.0 35.86
2020-08-07 37.25 34.3 35.85 34.98 19687900.0 34.98
2020-08-06 36.27 35.36 36.26 35.9 10960200.0 35.9
2020-08-05 36.28 34.64 35.0 35.88 15446200.0 35.88
2020-08-04 35.07 33.8 34.72 34.91 38072700.0 34.91
2020-08-03 37.33 34.29 34.6 36.08 45779300.0 36.08
2020-07-31 34.5 31.0 33.56 34.29 111863700.0 34.29
2020-07-30 25.37 24.41 24.59 25.19 16260300.0 25.19
2020-07-29 25.16 24.24 24.33 24.95 9551500.0 24.95
2020-07-28 24.46 23.88 24.16 24.0 5295900.0 24.0
2020-07-27 24.59 23.84 24.48 24.27 6881100.0 24.27
2020-07-24 24.69 23.56 24.22 24.54 9096200.0 24.54
2020-07-23 25.42 24.28 25.26 24.64 9939300.0 24.64
2020-07-22 25.66 24.75 25.4 25.39 11745300.0 25.39
2020-07-21 26.52 25.47 26.5 25.72 10488400.0 25.72
2020-07-20 26.15 24.85 24.98 26.08 8068400.0 26.08
2020-07-17 25.01 24.41 24.93 24.93 7535300.0 24.93
2020-07-16 24.74 24.01 24.39 24.65 8761200.0 24.65
2020-07-15 25.7 24.18 25.12 24.62 10930700.0 24.62
2020-07-14 25.01 23.76 24.64 24.74 14933700.0 24.74
2020-07-13 27.22 24.72 27.07 24.77 11553500.0 24.77
2020-07-10 27.35 26.09 27.32 26.56 12810600.0 26.56
2020-07-09 27.83 26.77 27.32 27.42 13994600.0 27.42
2020-07-08 27.0 25.95 26.13 27.0 16272800.0 27.0
2020-07-07 26.3 25.34 25.58 25.85 12016700.0 25.85
2020-07-06 26.07 24.31 24.56 25.82 21918200.0 25.82
2020-07-02 24.55 23.78 23.95 24.11 18224300.0 24.11
2020-07-01 23.6 22.46 22.53 23.28 15591300.0 23.28
2020-06-30 22.27 21.46 22.09 22.17 8253600.0 22.17
2020-06-29 22.09 20.07 21.2 22.04 14328900.0 22.04
2020-06-26 23.74 21.25 22.69 21.61 45955800.0 21.61
2020-06-25 23.49 22.36 22.94 22.58 12023100.0 22.58
2020-06-24 24.17 22.35 23.82 23.17 12040000.0 23.17
2020-06-23 24.33 23.57 24.01 24.07 14326800.0 24.07
2020-06-22 24.17 23.26 23.33 23.95 14628500.0 23.95
2020-06-19 24.35 23.2 23.37 23.21 20789200.0 23.21
2020-06-18 23.32 22.22 22.23 23.06 18077600.0 23.06
2020-06-17 22.58 21.38 22.2 22.4 15640100.0 22.4
2020-06-16 22.27 21.32 22.0 22.2 8359200.0 22.2
2020-06-15 21.31 20.07 20.15 21.15 11299200.0 21.15
2020-06-12 21.3 20.35 21.0 20.89 10024000.0 20.89
2020-06-11 21.53 20.24 20.91 20.26 12345500.0 20.26
2020-06-10 22.53 21.4 21.9 22.41 12002100.0 22.41
2020-06-09 22.73 21.71 21.75 22.04 9601500.0 22.04
2020-06-08 22.56 21.53 22.35 22.19 19721700.0 22.19
2020-06-05 22.7 21.11 21.6 22.13 12161100.0 22.13
2020-06-04 22.18 20.95 21.4 21.2 12885500.0 21.2
2020-06-03 21.64 20.53 20.73 21.44 9419400.0 21.44
2020-06-02 20.89 19.91 20.53 20.51 12044900.0 20.51
2020-06-01 20.55 20.05 20.15 20.43 7965900.0 20.43
2020-05-29 20.32 19.68 19.75 20.29 12661200.0 20.29
2020-05-28 20.23 18.95 19.28 19.8 13932100.0 19.8
2020-05-27 19.51 18.25 19.5 19.11 12345700.0 19.11
2020-05-26 19.68 19.04 19.2 19.5 13178000.0 19.5
2020-05-22 18.89 18.13 18.82 18.6 7853500.0 18.6
2020-05-21 19.19 18.31 19.0 18.69 8308600.0 18.69
2020-05-20 19.31 18.3 19.0 18.89 12830000.0 18.89
2020-05-19 19.44 18.04 18.64 18.66 19239000.0 18.66
2020-05-18 18.93 18.3 18.9 18.52 10652400.0 18.52
2020-05-15 18.28 16.58 16.87 18.24 12742000.0 18.24
2020-05-14 17.09 15.82 16.48 17.06 11330800.0 17.06
2020-05-13 18.09 16.54 17.82 16.61 18285500.0 16.61
2020-05-12 18.97 17.74 18.92 17.76 16667200.0 17.76
2020-05-11 19.32 18.57 19.07 18.61 16376700.0 18.61
2020-05-08 19.86 18.81 19.0 19.79 16236300.0 19.79
2020-05-07 18.98 17.9 17.99 18.7 20315700.0 18.7
2020-05-06 18.62 17.2 17.64 17.72 39651500.0 17.72
2020-05-05 22.08 20.66 21.6 20.81 27864800.0 20.81
2020-05-04 21.49 19.21 19.51 21.43 11793300.0 21.43
2020-05-01 20.43 19.64 19.97 19.75 9314000.0 19.75
2020-04-30 21.06 20.38 20.82 20.66 10020600.0 20.66
2020-04-29 21.1 20.4 20.74 20.85 10446600.0 20.85
2020-04-28 21.02 19.56 21.02 19.89 8637300.0 19.89
2020-04-27 21.56 20.58 20.96 20.78 14820700.0 20.78
2020-04-24 20.7 18.87 19.04 20.62 16788900.0 20.62
2020-04-23 19.31 18.55 19.19 18.85 8599200.0 18.85
2020-04-22 19.49 17.49 17.49 19.26 24208600.0 19.26
2020-04-21 17.52 16.43 17.05 16.87 11294900.0 16.87
2020-04-20 18.13 17.0 17.05 17.43 10708500.0 17.43
2020-04-17 17.75 17.23 17.65 17.45 6077700.0 17.45
2020-04-16 17.33 16.45 17.2 17.01 7980700.0 17.01
2020-04-15 17.37 16.33 16.74 17.03 9345400.0 17.03
2020-04-14 17.42 16.68 16.91 17.24 8475800.0 17.24
2020-04-13 16.76 16.14 16.76 16.47 6450000.0 16.47
2020-04-09 17.66 16.23 17.01 16.75 13323300.0 16.75
2020-04-08 17.0 15.9 16.57 16.83 24639900.0 16.83
2020-04-07 16.06 14.82 15.75 15.06 10629700.0 15.06
2020-04-06 15.28 14.43 14.62 15.21 8265200.0 15.21
2020-04-03 14.0 13.38 13.56 13.82 5696600.0 13.82
2020-04-02 14.72 13.4 14.08 13.7 7888600.0 13.7
2020-04-01 14.69 13.87 14.6 14.17 9082500.0 14.17
2020-03-31 16.13 15.09 15.42 15.44 8506800.0 15.44
2020-03-30 15.51 14.32 14.88 15.42 10071400.0 15.42
2020-03-27 15.47 14.45 14.6 14.94 10767500.0 14.94
2020-03-26 15.58 13.95 14.0 15.2 10981100.0 15.2
2020-03-25 14.95 13.67 14.6 14.03 14894700.0 14.03
2020-03-24 14.28 12.99 13.46 14.26 14813100.0 14.26
2020-03-23 12.88 11.47 12.12 12.52 9910100.0 12.52
2020-03-20 13.61 12.01 13.13 12.21 10624600.0 12.21
2020-03-19 13.05 10.4 10.6 12.61 14851400.0 12.61
2020-03-18 12.4 10.1 11.55 10.92 13387600.0 10.92
2020-03-17 12.78 10.51 11.65 12.65 15405500.0 12.65
2020-03-16 12.82 11.36 12.82 11.64 18504600.0 11.64
2020-03-13 14.31 13.31 14.14 14.31 13005600.0 14.31
2020-03-12 14.23 12.19 13.81 13.31 23981100.0 13.31
2020-03-11 16.34 14.94 16.16 15.45 14318700.0 15.45
2020-03-10 17.05 15.82 16.96 16.74 10301400.0 16.74
2020-03-09 17.48 16.2 17.0 16.21 13991100.0 16.21
2020-03-06 18.7 17.82 18.5 18.51 12322500.0 18.51
2020-03-05 19.58 18.65 19.43 18.94 9300300.0 18.94
2020-03-04 19.82 19.16 19.65 19.8 8670100.0 19.8
2020-03-03 20.18 19.2 20.0 19.28 9795700.0 19.28
2020-03-02 20.0 19.05 19.9 20.0 14254100.0 20.0
2020-02-28 20.13 18.92 18.94 19.5 26201800.0 19.5
2020-02-27 20.71 19.27 19.74 20.21 17688800.0 20.21
2020-02-26 21.44 19.76 20.96 20.31 15987300.0 20.31
2020-02-25 22.09 20.7 21.72 20.96 14678600.0 20.96
2020-02-24 21.98 21.07 21.24 21.65 12468100.0 21.65
2020-02-21 23.44 22.3 23.34 22.48 12294300.0 22.48
2020-02-20 24.39 23.18 23.88 23.54 11347900.0 23.54
2020-02-19 23.86 22.64 22.81 23.6 13889600.0 23.6
2020-02-18 23.69 22.66 23.2 22.76 11171000.0 22.76