Pinterest, Inc. (BMV:PINS)
Mexico · Delayed Price · Currency is MXN 356.00
+3.00 (0.85%)
Last updated: Feb 10, 2026, 10:27 AM CST
Pinterest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 352.98 | 359.99 | 350.00 | 353.00 | 353.00 | 5.69% | 2,596 |
| Feb 6, 2026 | 333.18 | 335.00 | 333.00 | 334.00 | 334.00 | 0.60% | 6,639 |
| Feb 5, 2026 | 343.10 | 343.10 | 332.00 | 332.00 | 332.00 | -4.47% | 45,450 |
| Feb 4, 2026 | 350.00 | 353.00 | 345.00 | 347.55 | 347.55 | -0.70% | 9,454 |
| Feb 3, 2026 | 372.00 | 372.00 | 349.00 | 350.00 | 350.00 | -9.09% | 306 |
| Jan 30, 2026 | 384.00 | 386.88 | 383.00 | 385.00 | 385.00 | 0.79% | 357 |
| Jan 29, 2026 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -1.57% | 151 |
| Jan 28, 2026 | 406.00 | 407.00 | 387.78 | 388.10 | 388.10 | -4.18% | 14,185 |
| Jan 27, 2026 | 435.00 | 435.00 | 401.00 | 405.05 | 405.05 | -10.19% | 25,158 |
| Jan 26, 2026 | 448.00 | 457.19 | 448.00 | 451.00 | 451.00 | -1.81% | 1,581 |
| Jan 23, 2026 | 459.30 | 459.30 | 459.30 | 459.30 | 459.30 | 2.98% | 3,426 |
| Jan 22, 2026 | 443.00 | 446.00 | 443.00 | 446.00 | 446.00 | 1.36% | 31 |
| Jan 21, 2026 | 447.00 | 447.00 | 435.01 | 440.00 | 440.00 | -1.39% | 244 |
| Jan 20, 2026 | 460.20 | 460.20 | 446.20 | 446.20 | 446.20 | -2.36% | 555 |
| Jan 19, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | -0.65% | 18 |
| Jan 16, 2026 | 466.70 | 466.77 | 460.00 | 460.00 | 460.00 | -3.56% | 2,449 |
| Jan 15, 2026 | 483.82 | 483.82 | 473.20 | 477.00 | 477.00 | -1.41% | 429 |
| Jan 14, 2026 | 480.00 | 484.00 | 480.00 | 483.83 | 483.83 | -2.06% | 156 |
| Jan 13, 2026 | 489.97 | 494.00 | 489.97 | 494.00 | 494.00 | 2.07% | 64 |
| Jan 12, 2026 | 483.00 | 484.00 | 483.00 | 484.00 | 484.00 | 0.21% | 53 |
| Jan 8, 2026 | 483.63 | 483.63 | 483.00 | 483.00 | 483.00 | -2.82% | 51 |
| Jan 7, 2026 | 484.00 | 497.00 | 484.00 | 497.00 | 497.00 | 2.69% | 3,447 |
| Jan 6, 2026 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | 1.47% | 227 |
| Jan 5, 2026 | 481.00 | 481.00 | 470.56 | 477.00 | 477.00 | -0.63% | 345 |
| Jan 2, 2026 | 465.00 | 480.00 | 465.00 | 480.00 | 480.00 | 3.23% | 12,325 |
| Dec 31, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.64% | 18 |
| Dec 30, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.11% | 17 |
| Dec 29, 2025 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | -0.32% | 841 |
| Dec 26, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0.64% | 147 |
| Dec 24, 2025 | 465.50 | 466.00 | 465.50 | 466.00 | 466.00 | 0.11% | 122 |
| Dec 23, 2025 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | -2.21% | 211 |
| Dec 19, 2025 | 473.50 | 476.00 | 473.00 | 476.00 | 476.00 | -0.83% | 7,564 |
| Dec 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.56% | 70 |
| Dec 17, 2025 | 470.00 | 472.50 | 468.00 | 468.00 | 468.00 | 1.74% | 1,222 |
| Dec 16, 2025 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | -1.66% | 116 |
| Dec 15, 2025 | 466.65 | 475.63 | 466.00 | 467.75 | 467.75 | -3.95% | 498 |
| Dec 11, 2025 | 489.50 | 489.50 | 487.00 | 487.00 | 487.00 | -2.50% | 311 |
| Dec 10, 2025 | 490.50 | 500.00 | 490.50 | 499.50 | 499.50 | 1.83% | 1,237 |
| Dec 9, 2025 | 486.00 | 490.50 | 486.00 | 490.50 | 490.50 | -1.21% | 46 |
| Dec 8, 2025 | 494.00 | 498.00 | 491.10 | 496.50 | 496.50 | 1.02% | 660 |
| Dec 5, 2025 | 490.00 | 491.50 | 486.00 | 491.50 | 491.50 | -1.11% | 2,845 |
| Dec 4, 2025 | 495.50 | 503.00 | 495.50 | 497.00 | 497.00 | -0.60% | 345 |
| Dec 3, 2025 | 490.00 | 501.99 | 490.00 | 500.02 | 500.02 | 1.42% | 20,747 |
| Dec 2, 2025 | 494.67 | 499.98 | 493.00 | 493.00 | 493.00 | -0.34% | 1,727 |
| Dec 1, 2025 | 484.00 | 494.67 | 484.00 | 494.67 | 494.67 | 3.28% | 67 |
| Nov 28, 2025 | 480.00 | 480.00 | 478.95 | 478.95 | 478.95 | 1.26% | 119 |
| Nov 26, 2025 | 468.00 | 478.00 | 468.00 | 473.00 | 473.00 | 1.07% | 2,968 |
| Nov 25, 2025 | 464.00 | 468.00 | 464.00 | 468.00 | 468.00 | 1.30% | 791 |
| Nov 24, 2025 | 461.76 | 463.00 | 461.76 | 462.00 | 462.00 | 1.27% | 3,119 |
| Nov 21, 2025 | 455.58 | 460.00 | 455.08 | 456.21 | 456.21 | 0.27% | 20,947 |