Pinterest, Inc. (BMV:PINS)
Mexico · Delayed Price · Currency is MXN 338.00
+5.90 (1.78%)
At close: Mar 20, 2026
Pinterest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 333.70 | 338.00 | 333.70 | 338.00 | 338.00 | 1.78% | 2,258 |
| Mar 19, 2026 | 336.00 | 336.00 | 332.10 | 332.10 | 332.10 | -1.16% | 743 |
| Mar 18, 2026 | 335.00 | 336.00 | 331.70 | 335.99 | 335.99 | 0.30% | 2,942 |
| Mar 17, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 1.52% | 23 |
| Mar 13, 2026 | 317.61 | 332.78 | 317.61 | 330.00 | 330.00 | 1.54% | 673 |
| Mar 12, 2026 | 339.00 | 339.00 | 323.40 | 325.00 | 325.00 | -3.56% | 1,535 |
| Mar 11, 2026 | 334.00 | 337.00 | 334.00 | 337.00 | 337.00 | -1.12% | 731 |
| Mar 10, 2026 | 341.00 | 341.00 | 340.00 | 340.82 | 340.82 | -2.48% | 64 |
| Mar 9, 2026 | 350.00 | 350.00 | 345.00 | 349.50 | 349.50 | -0.06% | 1,072 |
| Mar 6, 2026 | 350.00 | 350.00 | 349.70 | 349.70 | 349.70 | 1.36% | 2,360 |
| Mar 5, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 1.32% | 305 |
| Mar 4, 2026 | 342.00 | 350.00 | 336.55 | 340.50 | 340.50 | 2.42% | 36,782 |
| Mar 3, 2026 | 325.00 | 332.44 | 320.00 | 332.44 | 332.44 | 11.86% | 8,955 |
| Mar 2, 2026 | 290.00 | 298.50 | 290.00 | 297.20 | 297.20 | 0.75% | 858 |
| Feb 27, 2026 | 295.50 | 295.50 | 295.00 | 295.00 | 295.00 | -3.59% | 3,672 |
| Feb 26, 2026 | 311.00 | 311.00 | 306.00 | 306.00 | 306.00 | 1.66% | 37,382 |
| Feb 25, 2026 | 294.00 | 301.00 | 294.00 | 301.00 | 301.00 | 3.08% | 2,317 |
| Feb 24, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | 1,052 |
| Feb 23, 2026 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | -4.29% | 1,471 |
| Feb 20, 2026 | 300.00 | 306.00 | 300.00 | 302.99 | 302.99 | 4.48% | 4,113 |
| Feb 19, 2026 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | 3.53% | 21 |
| Feb 18, 2026 | 280.00 | 280.50 | 279.72 | 280.09 | 280.09 | 5.30% | 55,506 |
| Feb 17, 2026 | 263.42 | 266.00 | 260.00 | 266.00 | 266.00 | 3.91% | 44,550 |
| Feb 16, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | -3.03% | 50 |
| Feb 13, 2026 | 299.00 | 299.00 | 246.00 | 264.00 | 264.00 | -17.99% | 17,153 |
| Feb 12, 2026 | 325.00 | 325.00 | 314.00 | 321.90 | 321.90 | -2.16% | 3,349 |
| Feb 11, 2026 | 362.99 | 362.99 | 329.00 | 329.00 | 329.00 | -5.60% | 11,145 |
| Feb 10, 2026 | 358.00 | 358.00 | 348.50 | 348.50 | 348.50 | -1.27% | 79 |
| 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 |