Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.53	20.97	19.53	20.82	20.82	6.88%	21,688,445
Jun 25, 2026	19.82	19.84	19.21	19.48	19.48	-1.91%	14,007,359
Jun 24, 2026	19.57	20.42	19.57	19.86	19.86	1.69%	9,501,885
Jun 23, 2026	18.73	20.50	18.73	19.53	19.53	0.15%	23,652,614
Jun 22, 2026	20.14	20.41	19.30	19.50	19.50	-3.80%	21,281,538
Jun 18, 2026	20.21	20.67	19.78	20.27	20.27	-0.44%	38,340,356
Jun 17, 2026	20.80	20.92	20.21	20.36	20.36	-3.78%	19,578,913
Jun 16, 2026	21.32	21.59	20.75	21.16	21.16	-0.80%	20,453,097
Jun 15, 2026	20.48	21.55	20.44	21.33	21.33	5.54%	15,481,356
Jun 12, 2026	21.58	21.70	20.19	20.21	20.21	-6.00%	12,318,924
Jun 11, 2026	21.98	21.98	20.83	21.50	21.50	-1.24%	19,323,854
Jun 10, 2026	21.60	22.06	21.28	21.77	21.77	-0.68%	20,806,707
Jun 9, 2026	21.80	22.11	21.13	21.92	21.92	-0.32%	23,313,961
Jun 8, 2026	21.32	22.06	20.58	21.99	21.99	2.66%	28,676,536
Jun 5, 2026	21.66	22.37	20.81	21.42	21.42	-0.79%	15,990,689
Jun 4, 2026	20.70	22.13	20.60	21.59	21.59	4.45%	26,585,889
Jun 3, 2026	20.61	20.79	20.10	20.67	20.67	-0.96%	20,926,712
Jun 2, 2026	21.13	21.13	20.35	20.87	20.87	-2.25%	16,810,113
Jun 1, 2026	20.37	21.54	20.19	21.35	21.35	6.48%	24,734,859
May 29, 2026	20.74	20.78	20.02	20.05	20.05	-2.91%	63,351,018
May 28, 2026	20.00	20.76	19.62	20.65	20.65	3.10%	16,266,084
May 27, 2026	19.41	20.22	19.23	20.03	20.03	3.62%	13,746,433
May 26, 2026	19.09	19.72	19.05	19.33	19.33	0.21%	11,074,305
May 22, 2026	18.79	19.32	18.63	19.29	19.29	2.33%	12,748,274
May 21, 2026	18.61	19.26	18.02	18.85	18.85	0.21%	15,947,635
May 20, 2026	18.69	19.03	18.29	18.81	18.81	-0.16%	16,641,744
May 19, 2026	20.14	20.41	18.46	18.84	18.84	-5.47%	17,226,252
May 18, 2026	19.35	20.29	19.35	19.93	19.93	2.36%	11,123,313
May 15, 2026	19.27	19.62	18.97	19.47	19.47	2.31%	13,608,375
May 14, 2026	19.48	19.56	18.91	19.03	19.03	-1.65%	20,835,301
May 13, 2026	20.44	20.48	19.19	19.35	19.35	-5.89%	19,379,046
May 12, 2026	20.84	21.21	20.47	20.56	20.56	-0.96%	15,689,366
May 11, 2026	20.95	21.35	20.48	20.76	20.76	-2.40%	16,123,205
May 8, 2026	21.37	21.48	20.47	21.27	21.27	-1.30%	19,162,564
May 7, 2026	21.31	22.43	21.21	21.55	21.55	1.84%	27,504,447
May 6, 2026	21.73	21.73	20.69	21.16	21.16	-5.03%	32,006,860
May 5, 2026	24.71	24.71	22.07	22.28	22.28	6.86%	59,020,996
May 4, 2026	20.10	20.87	20.01	20.85	20.85	3.12%	37,884,211
May 1, 2026	19.98	20.35	19.83	20.22	20.22	2.85%	15,929,007
Apr 30, 2026	19.57	19.88	19.24	19.66	19.66	-0.35%	11,775,937
Apr 29, 2026	19.41	19.80	19.15	19.73	19.73	-0.75%	13,581,699
Apr 28, 2026	20.28	20.72	19.87	19.88	19.88	-2.21%	12,289,932
Apr 27, 2026	19.84	20.58	19.82	20.33	20.33	2.06%	9,389,133
Apr 24, 2026	19.72	19.93	19.47	19.92	19.92	0.66%	11,584,607
Apr 23, 2026	20.31	20.34	19.47	19.79	19.79	-4.03%	8,994,172
Apr 22, 2026	20.78	20.98	20.56	20.62	20.62	-	9,782,902
Apr 21, 2026	20.82	21.14	20.40	20.62	20.62	-0.10%	11,066,304
Apr 20, 2026	20.05	20.71	19.77	20.64	20.64	2.58%	11,069,483
Apr 17, 2026	20.12	20.47	19.94	20.12	20.12	-	15,158,226
Apr 16, 2026	20.50	20.58	19.94	20.12	20.12	-0.74%	14,590,174
Apr 15, 2026	18.75	20.50	18.75	20.27	20.27	8.40%	24,844,626
Apr 14, 2026	18.50	18.72	18.18	18.70	18.70	3.77%	10,965,511
Apr 13, 2026	17.57	18.10	17.33	18.02	18.02	2.27%	11,923,715
Apr 10, 2026	18.00	18.07	17.44	17.62	17.62	-1.78%	14,631,222
Apr 9, 2026	18.00	18.10	17.65	17.94	17.94	-0.88%	13,765,178
Apr 8, 2026	18.73	18.84	18.05	18.10	18.10	-0.55%	14,044,279
Apr 7, 2026	18.27	18.44	18.04	18.20	18.20	-0.27%	9,951,764
Apr 6, 2026	18.17	18.53	18.11	18.25	18.25	0.39%	13,882,632
Apr 2, 2026	18.26	18.60	17.89	18.18	18.18	-0.60%	14,518,965
Apr 1, 2026	18.29	18.68	17.96	18.29	18.29	-0.27%	17,309,052
Mar 31, 2026	18.15	18.60	18.03	18.34	18.34	1.83%	16,487,689
Mar 30, 2026	17.82	18.33	17.77	18.01	18.01	1.41%	18,796,334
Mar 27, 2026	17.79	18.01	17.50	17.76	17.76	-1.11%	16,313,989
Mar 26, 2026	18.30	18.83	17.77	17.96	17.96	-3.85%	18,758,777
Mar 25, 2026	18.68	18.99	18.32	18.68	18.68	1.58%	13,144,419
Mar 24, 2026	18.84	18.85	18.16	18.39	18.39	-2.80%	22,582,664
Mar 23, 2026	18.89	19.23	18.66	18.92	18.92	1.28%	15,626,640
Mar 20, 2026	18.51	19.00	18.45	18.68	18.68	0.11%	26,803,709
Mar 19, 2026	18.44	19.17	18.42	18.66	18.66	-0.59%	15,565,446
Mar 18, 2026	18.42	19.00	18.32	18.77	18.77	1.13%	16,982,226
Mar 17, 2026	18.37	19.06	18.37	18.56	18.56	1.59%	18,831,029
Mar 16, 2026	18.14	18.91	18.13	18.27	18.27	0.50%	24,361,297
Mar 13, 2026	18.27	18.76	17.83	18.18	18.18	0.50%	20,580,408
Mar 12, 2026	18.82	19.20	18.08	18.09	18.09	-6.66%	29,186,364
Mar 11, 2026	19.57	19.73	18.87	19.38	19.38	0.05%	19,189,186
Mar 10, 2026	19.78	19.81	19.21	19.37	19.37	-1.42%	19,198,466
Mar 9, 2026	19.65	19.91	19.30	19.65	19.65	-1.80%	22,307,105
Mar 6, 2026	19.66	20.06	19.32	20.01	20.01	1.32%	20,448,410
Mar 5, 2026	19.37	19.94	19.13	19.75	19.75	1.91%	26,311,602
Mar 4, 2026	19.10	19.66	18.90	19.38	19.38	1.47%	25,928,854
Mar 3, 2026	18.33	19.35	18.05	19.10	19.10	9.27%	39,230,493
Mar 2, 2026	16.61	17.51	16.60	17.48	17.48	2.04%	14,740,211
Feb 27, 2026	17.43	17.65	16.99	17.13	17.13	-3.82%	18,839,409
Feb 26, 2026	17.72	18.24	17.71	17.81	17.81	1.37%	17,528,793
Feb 25, 2026	16.96	17.59	16.85	17.57	17.57	3.66%	16,758,009
Feb 24, 2026	16.66	17.22	16.62	16.95	16.95	1.56%	22,076,928
Feb 23, 2026	17.50	17.87	16.49	16.69	16.69	-6.08%	23,295,040
Feb 20, 2026	16.77	17.87	16.70	17.77	17.77	5.96%	34,724,286
Feb 19, 2026	16.31	16.83	16.20	16.77	16.77	2.38%	31,902,293
Feb 18, 2026	15.50	16.58	15.42	16.38	16.38	5.61%	31,941,004
Feb 17, 2026	15.34	15.98	14.82	15.51	15.51	0.58%	27,393,588
Feb 13, 2026	14.33	15.49	13.84	15.42	15.42	-16.83%	69,086,584
Feb 12, 2026	19.08	19.19	18.28	18.54	18.54	-2.88%	29,634,287
Feb 11, 2026	20.27	20.50	19.07	19.09	19.09	-6.10%	15,032,144
Feb 10, 2026	20.43	20.81	20.24	20.33	20.33	0.94%	14,186,784
Feb 9, 2026	19.55	20.18	19.38	20.14	20.14	2.76%	14,773,274
Feb 6, 2026	19.53	19.93	19.05	19.60	19.60	1.45%	14,091,863
Feb 5, 2026	19.82	20.08	19.20	19.32	19.32	-2.77%	13,362,600
Feb 4, 2026	20.55	20.61	19.80	19.87	19.87	-4.33%	21,325,846
Feb 3, 2026	21.81	21.89	20.11	20.77	20.77	-5.59%	18,215,551