Pinterest, Inc. (BCBA:PINS)
Argentina
· Delayed Price · Currency is ARS 4,290.00
-62.50 (-1.44%)
At close: Apr 28, 2026
Pinterest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,425.00 | 4,432.50 | 4,352.50 | 4,352.50 | - | - | 3 |
| Apr 27, 2026 | 4,300.00 | 4,440.00 | 4,245.00 | 4,352.50 | 4,352.50 | 2.96% | 1,304 |
| Apr 24, 2026 | 4,157.50 | 4,230.00 | 4,132.50 | 4,227.50 | 4,227.50 | 3.49% | 1,603 |
| Apr 23, 2026 | 4,225.00 | 4,225.00 | 3,900.00 | 4,085.00 | 4,085.00 | -5.60% | 77,436 |
| Apr 22, 2026 | 4,347.50 | 4,350.00 | 4,292.50 | 4,327.50 | 4,327.50 | 0.58% | 1,668 |
| Apr 21, 2026 | 4,402.50 | 4,437.50 | 4,280.00 | 4,302.50 | 4,302.50 | -0.81% | 20,934 |
| Apr 20, 2026 | 4,185.00 | 4,352.50 | 4,140.00 | 4,337.50 | 4,337.50 | 3.64% | 24,042 |
| Apr 17, 2026 | 4,190.00 | 4,210.00 | 4,147.50 | 4,185.00 | 4,185.00 | 0.06% | 1,212 |
| Apr 16, 2026 | 4,187.50 | 4,232.50 | 4,147.50 | 4,182.50 | 4,182.50 | -0.95% | 13,274 |
| Apr 15, 2026 | 3,992.50 | 4,267.50 | 3,992.50 | 4,222.50 | 4,222.50 | 7.24% | 5,358 |
| Apr 14, 2026 | 3,835.00 | 3,937.50 | 3,820.00 | 3,937.50 | 3,937.50 | 4.03% | 21,498 |
| Apr 13, 2026 | 3,705.00 | 3,785.00 | 3,652.50 | 3,785.00 | 3,785.00 | 2.02% | 1,426 |
| Apr 10, 2026 | 3,815.00 | 3,815.00 | 3,680.00 | 3,710.00 | 3,710.00 | -1.59% | 623 |
| Apr 9, 2026 | 3,765.00 | 3,790.00 | 3,730.00 | 3,770.00 | 3,770.00 | -0.72% | 483 |
| Apr 8, 2026 | 3,930.00 | 3,930.00 | 3,792.50 | 3,797.50 | 3,797.50 | -1.87% | 298 |
| Apr 7, 2026 | 3,915.00 | 3,915.00 | 3,862.50 | 3,870.00 | 3,870.00 | 0.13% | 30 |
| Apr 6, 2026 | 3,847.50 | 3,902.50 | 3,837.50 | 3,865.00 | 3,865.00 | 0.52% | 137 |
| Apr 1, 2026 | 3,880.00 | 3,880.00 | 3,780.00 | 3,845.00 | 3,845.00 | -0.65% | 3,761 |
| Mar 31, 2026 | 3,785.00 | 3,915.00 | 3,785.00 | 3,870.00 | 3,870.00 | 1.91% | 10,525 |
| Mar 30, 2026 | 3,667.50 | 3,860.00 | 3,667.50 | 3,797.50 | 3,797.50 | 2.01% | 1,113 |
| Mar 27, 2026 | 3,682.50 | 3,730.00 | 3,637.50 | 3,722.50 | 3,722.50 | 1.15% | 95 |
| Mar 26, 2026 | 3,827.50 | 3,827.50 | 3,657.50 | 3,680.00 | 3,680.00 | -4.54% | 21,077 |
| Mar 25, 2026 | 3,922.50 | 3,922.50 | 3,835.00 | 3,855.00 | 3,855.00 | -3.20% | 377 |
| Mar 23, 2026 | 3,907.50 | 4,007.50 | 3,905.00 | 3,982.50 | 3,982.50 | 1.85% | 9,311 |
| Mar 20, 2026 | 3,945.00 | 4,002.50 | 3,875.00 | 3,910.00 | 3,910.00 | 0.26% | 313 |
| Mar 19, 2026 | 3,980.00 | 4,020.00 | 3,882.50 | 3,900.00 | 3,900.00 | -1.52% | 1,235 |
| Mar 18, 2026 | 3,995.00 | 3,995.00 | 3,920.00 | 3,960.00 | 3,960.00 | 0.96% | 13,070 |
| Mar 17, 2026 | 3,855.00 | 3,965.00 | 3,855.00 | 3,922.50 | 3,922.50 | 2.95% | 586 |
| Mar 16, 2026 | 3,870.00 | 3,950.00 | 3,807.50 | 3,810.00 | 3,810.00 | 0.33% | 3,460 |
| Mar 13, 2026 | 3,707.50 | 3,860.00 | 3,707.50 | 3,797.50 | 3,797.50 | 0.93% | 82 |
| Mar 12, 2026 | 3,975.00 | 3,975.00 | 3,752.50 | 3,762.50 | 3,762.50 | -5.17% | 699 |
| Mar 11, 2026 | 4,050.00 | 4,050.00 | 3,910.00 | 3,967.50 | 3,967.50 | -1.79% | 1,027 |
| Mar 10, 2026 | 4,085.00 | 4,090.00 | 4,000.00 | 4,040.00 | 4,040.00 | -2.42% | 13,439 |
| Mar 9, 2026 | 4,182.50 | 4,245.00 | 3,950.00 | 4,140.00 | 4,140.00 | -0.54% | 2,060 |
| Mar 6, 2026 | 4,045.00 | 4,180.00 | 4,045.00 | 4,162.50 | 4,162.50 | 1.40% | 363 |
| Mar 5, 2026 | 4,100.00 | 4,135.00 | 4,012.50 | 4,105.00 | 4,105.00 | 0.12% | 2,011 |
| Mar 4, 2026 | 4,050.00 | 4,100.00 | 3,952.50 | 4,100.00 | 4,100.00 | 0.74% | 4,085 |
| Mar 3, 2026 | 3,800.00 | 4,072.50 | 3,800.00 | 4,070.00 | 4,070.00 | 12.90% | 14,872 |
| Mar 2, 2026 | 3,510.00 | 3,640.00 | 3,407.50 | 3,605.00 | 3,605.00 | 0.77% | 6,485 |
| Feb 27, 2026 | 3,670.00 | 3,680.00 | 3,557.50 | 3,577.50 | 3,577.50 | -4.98% | 2,247 |
| Feb 26, 2026 | 3,662.50 | 3,857.50 | 3,660.00 | 3,765.00 | 3,765.00 | 3.51% | 537 |
| Feb 25, 2026 | 3,557.50 | 3,637.50 | 3,497.50 | 3,637.50 | 3,637.50 | 3.78% | 862 |
| Feb 24, 2026 | 3,407.50 | 3,547.50 | 3,407.50 | 3,505.00 | 3,505.00 | 1.59% | 966 |
| Feb 23, 2026 | 3,642.50 | 3,655.00 | 3,442.50 | 3,450.00 | 3,450.00 | -4.96% | 15,648 |
| Feb 20, 2026 | 3,480.00 | 3,710.00 | 3,425.00 | 3,630.00 | 3,630.00 | 5.83% | 2,862 |
| Feb 19, 2026 | 3,415.00 | 3,480.00 | 3,340.00 | 3,430.00 | 3,430.00 | 1.70% | 5,376 |
| Feb 18, 2026 | 3,205.00 | 3,477.50 | 3,120.00 | 3,372.50 | 3,372.50 | 5.47% | 18,965 |
| Feb 13, 2026 | 3,840.00 | 3,840.00 | 2,957.50 | 3,197.50 | 3,197.50 | -18.48% | 60,036 |
| Feb 12, 2026 | 4,050.00 | 4,050.00 | 3,837.50 | 3,922.50 | 3,922.50 | -3.45% | 8,119 |
| Feb 11, 2026 | 4,247.50 | 4,347.50 | 4,037.50 | 4,062.50 | 4,062.50 | -5.58% | 9,335 |
| Feb 10, 2026 | 4,225.00 | 4,500.00 | 4,225.00 | 4,302.50 | 4,302.50 | 0.70% | 847 |
| Feb 9, 2026 | 4,160.00 | 4,282.50 | 4,145.00 | 4,272.50 | 4,272.50 | 3.51% | 1,708 |
| Feb 6, 2026 | 4,247.50 | 4,262.50 | 4,092.50 | 4,127.50 | 4,127.50 | -0.66% | 2,050 |
| Feb 5, 2026 | 4,320.00 | 4,325.00 | 4,127.50 | 4,155.00 | 4,155.00 | -2.52% | 2,176 |
| Feb 4, 2026 | 4,380.00 | 4,465.00 | 4,235.00 | 4,262.50 | 4,262.50 | -2.46% | 1,453 |
| Feb 3, 2026 | 4,752.50 | 4,752.50 | 4,315.00 | 4,370.00 | 4,370.00 | -7.22% | 2,261 |
| Feb 2, 2026 | 4,785.00 | 4,785.00 | 4,680.00 | 4,710.00 | 4,710.00 | -0.48% | 1,062 |
| Jan 30, 2026 | 4,700.00 | 4,797.50 | 4,700.00 | 4,732.50 | 4,732.50 | -0.21% | 1,024 |
| Jan 29, 2026 | 4,900.00 | 4,995.00 | 4,737.50 | 4,742.50 | 4,742.50 | -3.51% | 3,126 |
| Jan 28, 2026 | 5,100.00 | 5,125.00 | 4,865.00 | 4,915.00 | 4,915.00 | -5.12% | 6,291 |
| Jan 27, 2026 | 5,465.00 | 5,465.00 | 5,040.00 | 5,180.00 | 5,180.00 | -7.50% | 16,517 |
| Jan 26, 2026 | 5,630.00 | 5,655.00 | 5,555.00 | 5,600.00 | 5,600.00 | -0.62% | 1,150 |
| Jan 23, 2026 | 5,485.00 | 5,655.00 | 5,485.00 | 5,635.00 | 5,635.00 | 3.11% | 5,042 |
| Jan 22, 2026 | 5,395.00 | 5,545.00 | 5,395.00 | 5,465.00 | 5,465.00 | - | 1,128 |
| Jan 21, 2026 | 5,450.00 | 5,595.00 | 5,370.00 | 5,465.00 | 5,465.00 | -0.46% | 3,736 |
| Jan 20, 2026 | 5,700.00 | 5,700.00 | 5,470.00 | 5,490.00 | 5,490.00 | -7.50% | 2,455 |
| Jan 19, 2026 | 5,610.00 | 6,000.00 | 5,610.00 | 5,935.00 | 5,935.00 | 5.79% | 16 |
| Jan 16, 2026 | 5,830.00 | 5,830.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.60% | 30,271 |
| Jan 15, 2026 | 6,000.00 | 6,100.00 | 5,760.00 | 5,760.00 | 5,760.00 | -2.54% | 563 |
| Jan 14, 2026 | 6,030.00 | 6,100.00 | 5,835.00 | 5,910.00 | 5,910.00 | -1.99% | 1,154 |
| Jan 13, 2026 | 5,905.00 | 6,055.00 | 5,820.00 | 6,030.00 | 6,030.00 | 1.69% | 13,494 |
| Jan 12, 2026 | 5,915.00 | 6,000.00 | 5,835.00 | 5,930.00 | 5,930.00 | 0.76% | 1,015 |
| Jan 9, 2026 | 5,835.00 | 5,950.00 | 5,835.00 | 5,885.00 | 5,885.00 | 0.09% | 4,803 |
| Jan 8, 2026 | 6,085.00 | 6,085.00 | 5,830.00 | 5,880.00 | 5,880.00 | -3.05% | 1,612 |
| Jan 7, 2026 | 5,895.00 | 6,065.00 | 5,850.00 | 6,065.00 | 6,065.00 | 1.59% | 5,871 |
| Jan 6, 2026 | 5,890.00 | 5,980.00 | 5,820.00 | 5,970.00 | 5,970.00 | 1.70% | 18,468 |
| Jan 5, 2026 | 5,985.00 | 5,985.00 | 5,795.00 | 5,870.00 | 5,870.00 | -0.51% | 1,333 |
| Jan 2, 2026 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 4.06% | 14,604 |
| Dec 30, 2025 | 5,690.00 | 5,740.00 | 5,635.00 | 5,670.00 | 5,670.00 | 0.98% | 495 |
| Dec 29, 2025 | 5,730.00 | 5,800.00 | 5,615.00 | 5,615.00 | 5,615.00 | -4.67% | 1,578 |
| Dec 26, 2025 | 5,600.00 | 6,000.00 | 5,600.00 | 5,890.00 | 5,890.00 | 3.61% | 179 |
| Dec 24, 2025 | 5,690.00 | 5,690.00 | 5,645.00 | 5,685.00 | 5,685.00 | 0.53% | 168 |
| Dec 23, 2025 | 5,860.00 | 5,860.00 | 5,625.00 | 5,655.00 | 5,655.00 | -1.65% | 1,563 |
| Dec 22, 2025 | 5,755.00 | 6,000.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.95% | 1,419 |
| Dec 19, 2025 | 5,810.00 | 5,840.00 | 5,745.00 | 5,805.00 | 5,805.00 | -0.09% | 2,295 |
| Dec 18, 2025 | 5,775.00 | 5,910.00 | 5,765.00 | 5,810.00 | 5,810.00 | 0.52% | 2,778 |
| Dec 17, 2025 | 5,725.00 | 5,820.00 | 5,725.00 | 5,780.00 | 5,780.00 | 2.57% | 3,504 |
| Dec 16, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,635.00 | 5,635.00 | -0.70% | 4,682 |
| Dec 15, 2025 | 5,675.00 | 5,675.00 | 5,520.00 | 5,675.00 | 5,675.00 | 1.07% | 7,730 |
| Dec 12, 2025 | 5,800.00 | 5,800.00 | 5,585.00 | 5,615.00 | 5,615.00 | -3.36% | 16,277 |
| Dec 11, 2025 | 6,000.00 | 6,000.00 | 5,810.00 | 5,810.00 | 5,810.00 | -2.43% | 857 |
| Dec 10, 2025 | 5,850.00 | 5,955.00 | 5,820.00 | 5,955.00 | 5,955.00 | 2.23% | 1,304 |
| Dec 9, 2025 | 5,700.00 | 5,870.00 | 5,700.00 | 5,825.00 | 5,825.00 | 0.69% | 954 |
| Dec 5, 2025 | 5,710.00 | 5,895.00 | 5,710.00 | 5,785.00 | 5,785.00 | -2.03% | 271 |
| Dec 4, 2025 | 5,865.00 | 5,955.00 | 5,800.00 | 5,905.00 | 5,905.00 | -0.51% | 2,263 |
| Dec 3, 2025 | 5,840.00 | 5,990.00 | 5,785.00 | 5,935.00 | 5,935.00 | 0.94% | 10,168 |
| Dec 2, 2025 | 5,880.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,880.00 | 1.12% | 1,831 |
| Dec 1, 2025 | 5,685.00 | 5,875.00 | 5,600.00 | 5,815.00 | 5,815.00 | 2.29% | 12,460 |
| Nov 28, 2025 | 5,560.00 | 5,760.00 | 5,560.00 | 5,685.00 | 5,685.00 | 1.79% | 4,370 |
| Nov 27, 2025 | 5,550.00 | 5,800.00 | 5,550.00 | 5,585.00 | 5,585.00 | -1.06% | 259 |