Skip to main content
Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
19.65
-0.36 (-1.80%)
At close: Mar 9, 2026, 4:00 PM EDT
19.62
-0.03 (-0.15%)
After-hours: Mar 9, 2026, 6:04 PM EDT

Pinterest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.6519.9119.3019.6519.65-1.80%22,215,020
Mar 6, 202619.6620.0619.3220.0120.011.32%20,375,257
Mar 5, 202619.3719.9419.1319.7519.751.91%26,051,101
Mar 4, 202619.1019.6618.9019.3819.381.47%25,911,396
Mar 3, 202618.3319.3518.0519.1019.109.27%39,122,371
Mar 2, 202616.6117.5116.6017.4817.482.04%14,719,266
Feb 27, 202617.4317.6516.9917.1317.13-3.82%18,773,448
Feb 26, 202617.7218.2417.7117.8117.811.37%17,434,363
Feb 25, 202616.9617.5916.8517.5717.573.66%16,738,717
Feb 24, 202616.6617.2216.6216.9516.951.56%22,039,043
Feb 23, 202617.5017.8716.4916.6916.69-6.08%23,256,533
Feb 20, 202616.7717.8716.7017.7717.775.96%34,681,050
Feb 19, 202616.3116.8316.2016.7716.772.38%31,884,722
Feb 18, 202615.5016.5815.4216.3816.385.61%31,600,951
Feb 17, 202615.3415.9814.8215.5115.510.58%27,334,959
Feb 13, 202614.3315.4913.8415.4215.42-16.83%68,780,100
Feb 12, 202619.0819.1918.2818.5418.54-2.88%24,341,375
Feb 11, 202620.2720.5019.0719.0919.09-6.10%14,756,957
Feb 10, 202620.4320.8120.2420.3320.330.94%14,142,314
Feb 9, 202619.5520.1819.3820.1420.142.76%14,625,900
Feb 6, 202619.5319.9319.0519.6019.601.45%13,801,986
Feb 5, 202619.8220.0819.2019.3219.32-2.77%13,265,631
Feb 4, 202620.5520.6119.8019.8719.87-4.33%20,748,430
Feb 3, 202621.8121.8920.1120.7720.77-5.59%18,135,578
Feb 2, 202622.0622.3821.7722.0022.00-0.59%11,145,815
Jan 30, 202622.0522.3921.9422.1322.13-0.98%11,665,625
Jan 29, 202623.0023.0521.8322.3522.35-0.93%30,515,879
Jan 28, 202623.6623.8122.5022.5622.56-3.63%26,841,192
Jan 27, 202625.0025.0323.2223.4123.41-9.61%39,000,572
Jan 26, 202625.9126.1325.7325.9025.90-0.04%11,849,079
Jan 23, 202625.7126.3925.6125.9125.911.01%9,354,099
Jan 22, 202625.4825.6925.2325.6525.652.64%11,342,777
Jan 21, 202625.6525.8124.8624.9924.99-1.58%14,759,051
Jan 20, 202625.4925.8725.2525.3925.39-2.01%12,170,030
Jan 16, 202626.8226.8825.8625.9125.91-3.28%10,680,250
Jan 15, 202627.3227.3526.7626.7926.79-1.03%8,662,312
Jan 14, 202627.4327.4526.8827.0727.07-1.81%10,143,264
Jan 13, 202626.9627.7426.8427.5727.572.80%14,472,393
Jan 12, 202627.0227.4426.8126.8226.82-1.18%10,234,916
Jan 9, 202627.0427.1826.5227.1427.141.27%7,950,943
Jan 8, 202627.5027.6526.6926.8026.80-2.51%12,525,841
Jan 7, 202627.1427.6826.7327.4927.491.55%10,706,252
Jan 6, 202626.9227.2126.8027.0727.072.15%10,013,628
Jan 5, 202626.8026.8626.1926.5026.50-0.23%13,465,912
Jan 2, 202626.1826.9725.9526.5626.562.59%17,553,372
Dec 31, 202526.0326.0325.7425.8925.89-0.54%8,701,813
Dec 30, 202525.7926.3225.7326.0326.030.58%9,452,525
Dec 29, 202526.0026.0725.7025.8825.88-0.99%11,146,575
Dec 26, 202526.0726.2526.0026.1426.140.04%5,421,556
Dec 24, 202525.9726.1625.7726.1326.130.42%4,389,202
Dec 23, 202526.0826.2625.6926.0226.02-1.40%10,238,286
Dec 22, 202526.3026.6326.1226.3926.391.19%10,018,712
Dec 19, 202526.1126.4725.7226.0826.08-0.61%85,665,012
Dec 18, 202526.0026.7526.0026.2426.241.39%14,023,111
Dec 17, 202525.7826.4025.6725.8825.880.39%18,350,768
Dec 16, 202525.6025.9725.5225.7825.780.08%15,700,702
Dec 15, 202526.0126.1725.4525.7625.76-0.88%15,405,137
Dec 12, 202526.9027.0625.8925.9925.99-3.31%20,568,011
Dec 11, 202527.5027.8626.8526.8826.88-3.27%15,121,003
Dec 10, 202527.1727.9626.9627.7927.792.24%13,886,429
Dec 9, 202526.9027.4526.7627.1827.180.11%10,388,169
Dec 8, 202527.3027.4026.6227.1527.151.50%28,368,545
Dec 5, 202526.8027.3726.4826.7526.75-1.76%16,532,441
Dec 4, 202527.6527.6526.9927.2327.23-0.66%9,519,389
Dec 3, 202526.9127.5926.7927.4127.411.93%11,672,185
Dec 2, 202526.9127.1526.6326.8926.890.19%11,988,476
Dec 1, 202525.8027.2125.8026.8426.842.76%13,316,479
Nov 28, 202525.7426.4025.6926.1226.122.15%4,856,543
Nov 26, 202525.5125.8425.3025.5725.570.24%9,883,850
Nov 25, 202525.0325.5524.8925.5125.512.90%8,268,893
Nov 24, 202525.0125.1524.7724.7924.79-0.68%13,517,532
Nov 21, 202524.9725.1424.3724.9624.960.60%12,974,408
Nov 20, 202525.7525.8424.6224.8124.81-2.67%12,253,343
Nov 19, 202525.8025.8725.1225.4925.49-1.09%9,851,896
Nov 18, 202525.2726.1625.0725.7725.770.98%12,277,756
Nov 17, 202526.6426.6725.4025.5225.52-4.13%13,398,996
Nov 14, 202526.0826.8025.9626.6226.62-0.56%23,411,213
Nov 13, 202527.0927.7226.6426.7726.77-2.01%16,120,079
Nov 12, 202527.5327.8727.1227.3227.32-0.15%12,096,592
Nov 11, 202526.9627.4926.7027.3627.361.30%13,346,101
Nov 10, 202527.2227.5826.9527.0127.01-0.30%26,135,063
Nov 7, 202526.1527.1125.8727.0927.093.08%24,478,490
Nov 6, 202526.0827.3426.0626.2826.282.06%32,572,967
Nov 5, 202526.3126.8225.3025.7525.75-21.76%75,479,812
Nov 4, 202532.6833.3532.5032.9132.91-2.34%19,743,905
Nov 3, 202533.3334.1232.8133.7033.701.81%11,646,283
Oct 31, 202532.7933.5732.7533.1033.101.81%15,351,206
Oct 30, 202532.4133.0032.0332.5132.51-0.91%10,678,483
Oct 29, 202533.0033.4432.4932.8132.81-1.17%10,058,424
Oct 28, 202534.0234.5433.1233.2033.20-5.79%13,418,036
Oct 27, 202534.5435.4234.4035.2435.243.74%7,858,606
Oct 24, 202534.0034.3033.5733.9733.971.55%7,956,332
Oct 23, 202533.1033.5332.8733.4533.451.39%6,165,354
Oct 22, 202533.6933.8232.7832.9932.99-2.25%8,287,105
Oct 21, 202532.9734.0032.8833.7533.752.58%7,229,930
Oct 20, 202532.6933.2532.6532.9032.901.57%7,951,261
Oct 17, 202532.1332.6431.9632.3932.39-0.61%7,707,543
Oct 16, 202533.3034.1632.2732.5932.59-2.22%8,751,938
Oct 15, 202533.7834.2532.8733.3333.330.63%12,124,518
Oct 14, 202531.6933.5931.5933.1233.122.63%17,013,606