Skip to main content
Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
19.88
-0.45 (-2.21%)
At close: Apr 28, 2026, 4:00 PM EDT
19.91
+0.03 (0.17%)
Pre-market: Apr 29, 2026, 4:32 AM EDT

Pinterest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2820.7219.8719.8819.88-2.21%12,267,851
Apr 27, 202619.8420.5819.8220.3320.332.06%9,199,555
Apr 24, 202619.7219.9319.4719.9219.920.66%11,214,088
Apr 23, 202620.3120.3419.4719.7919.79-4.03%8,990,004
Apr 22, 202620.7820.9820.5620.6220.62-9,776,630
Apr 21, 202620.8221.1420.4020.6220.62-0.10%11,062,123
Apr 20, 202620.0520.7119.7720.6420.642.58%11,058,950
Apr 17, 202620.1220.4719.9420.1220.12-15,142,713
Apr 16, 202620.5020.5819.9420.1220.12-0.74%14,558,460
Apr 15, 202618.7520.5018.7520.2720.278.40%24,783,903
Apr 14, 202618.5018.7218.1818.7018.703.77%10,919,788
Apr 13, 202617.5718.1017.3318.0218.022.27%11,837,577
Apr 10, 202618.0018.0717.4417.6217.62-1.78%14,583,317
Apr 9, 202618.0018.1017.6517.9417.94-0.88%13,754,062
Apr 8, 202618.7318.8418.0518.1018.10-0.55%14,028,983
Apr 7, 202618.2718.4418.0418.2018.20-0.27%9,879,971
Apr 6, 202618.1718.5318.1118.2518.250.39%13,725,066
Apr 2, 202618.2618.6017.8918.1818.18-0.60%14,509,417
Apr 1, 202618.2918.6817.9618.2918.29-0.27%17,251,359
Mar 31, 202618.1518.6018.0318.3418.341.83%16,193,041
Mar 30, 202617.8218.3317.7718.0118.011.41%18,784,182
Mar 27, 202617.7918.0117.5017.7617.76-1.11%16,307,434
Mar 26, 202618.3018.8317.7717.9617.96-3.85%18,744,340
Mar 25, 202618.6818.9918.3218.6818.681.58%13,140,955
Mar 24, 202618.8418.8518.1618.3918.39-2.80%22,561,011
Mar 23, 202618.8919.2318.6618.9218.921.28%15,607,720
Mar 20, 202618.5119.0018.4518.6818.680.11%26,409,660
Mar 19, 202618.4419.1718.4218.6618.66-0.59%15,551,194
Mar 18, 202618.4219.0018.3218.7718.771.13%16,962,316
Mar 17, 202618.3719.0618.3718.5618.561.59%18,826,692
Mar 16, 202618.1418.9118.1318.2718.270.50%24,356,749
Mar 13, 202618.2718.7617.8318.1818.180.50%20,571,311
Mar 12, 202618.8219.2018.0818.0918.09-6.66%29,129,877
Mar 11, 202619.5719.7318.8719.3819.380.05%19,139,022
Mar 10, 202619.7819.8119.2119.3719.37-1.42%19,176,193
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