Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	25.88	26.35	25.50	25.99	25.99	0.54%	10,909,067
Apr 14, 2025	27.19	27.37	25.56	25.85	25.85	-1.97%	8,985,743
Apr 11, 2025	26.00	26.41	25.33	26.37	26.37	0.53%	9,049,944
Apr 10, 2025	27.24	27.75	25.66	26.23	26.23	-6.79%	12,402,683
Apr 9, 2025	24.14	29.26	24.02	28.14	28.14	14.02%	24,463,927
Apr 8, 2025	26.75	27.00	24.12	24.68	24.68	-2.83%	14,496,735
Apr 7, 2025	24.00	26.86	23.68	25.40	25.40	-1.47%	21,633,736
Apr 4, 2025	25.86	26.33	24.91	25.78	25.78	-6.29%	22,733,096
Apr 3, 2025	29.12	29.46	26.95	27.51	27.51	-12.33%	24,914,144
Apr 2, 2025	30.41	31.99	30.38	31.38	31.38	1.23%	9,685,752
Apr 1, 2025	30.97	31.69	30.94	31.00	31.00	-	8,469,933
Mar 31, 2025	30.80	31.22	29.85	31.00	31.00	-1.49%	10,254,041
Mar 28, 2025	32.02	32.27	31.20	31.47	31.47	-2.39%	8,592,728
Mar 27, 2025	32.61	32.85	32.05	32.24	32.24	-2.04%	5,574,311
Mar 26, 2025	34.48	34.59	32.71	32.91	32.91	-4.97%	7,763,494
Mar 25, 2025	34.28	35.09	34.16	34.63	34.63	1.73%	14,486,027
Mar 24, 2025	33.58	34.35	33.57	34.04	34.04	5.00%	11,459,281
Mar 21, 2025	31.10	32.65	31.01	32.42	32.42	3.18%	15,163,851
Mar 20, 2025	31.02	32.39	31.00	31.42	31.42	-0.57%	11,046,943
Mar 19, 2025	31.35	32.16	30.99	31.60	31.60	0.96%	13,962,155
Mar 18, 2025	31.68	31.68	30.74	31.30	31.30	-2.40%	14,626,100
Mar 17, 2025	32.15	32.61	31.43	32.07	32.07	0.38%	11,184,788
Mar 14, 2025	31.61	32.00	31.15	31.95	31.95	2.63%	14,080,904
Mar 13, 2025	33.22	33.40	30.96	31.13	31.13	-6.46%	17,022,664
Mar 12, 2025	33.02	33.74	32.55	33.28	33.28	6.02%	18,572,950
Mar 11, 2025	31.29	32.35	31.21	31.39	31.39	-1.13%	20,296,578
Mar 10, 2025	33.47	33.50	31.19	31.75	31.75	-7.43%	17,784,255
Mar 7, 2025	34.27	34.66	33.13	34.30	34.30	-0.61%	9,082,683
Mar 6, 2025	35.75	36.13	34.41	34.51	34.51	-4.67%	8,788,593
Mar 5, 2025	35.75	36.41	35.64	36.20	36.20	2.84%	12,125,522
Mar 4, 2025	35.00	35.88	33.77	35.20	35.20	-1.04%	11,301,474
Mar 3, 2025	37.11	37.42	35.43	35.57	35.57	-3.81%	9,593,715
Feb 28, 2025	35.81	37.07	35.56	36.98	36.98	2.24%	10,886,401
Feb 27, 2025	37.02	37.34	36.17	36.17	36.17	-1.93%	6,473,218
Feb 26, 2025	37.18	37.40	36.58	36.88	36.88	0.74%	10,435,603
Feb 25, 2025	36.69	37.03	36.01	36.61	36.61	-0.92%	11,331,609
Feb 24, 2025	37.70	37.74	36.86	36.95	36.95	-2.07%	10,496,844
Feb 21, 2025	39.76	39.85	37.46	37.73	37.73	-4.63%	9,083,064
Feb 20, 2025	38.80	39.70	38.24	39.56	39.56	2.25%	11,991,390
Feb 19, 2025	39.19	39.21	38.57	38.69	38.69	-1.60%	6,440,361
Feb 18, 2025	39.00	39.60	38.72	39.32	39.32	1.16%	10,980,289
Feb 14, 2025	39.10	39.24	38.57	38.87	38.87	-0.56%	7,741,426
Feb 13, 2025	39.10	39.13	38.59	39.09	39.09	-0.03%	9,016,700
Feb 12, 2025	39.26	39.69	38.89	39.10	39.10	-1.19%	9,946,498
Feb 11, 2025	39.59	39.96	38.66	39.57	39.57	-0.18%	14,902,854
Feb 10, 2025	40.12	40.38	39.37	39.64	39.64	-0.90%	27,428,975
Feb 7, 2025	40.89	40.90	38.85	40.00	40.00	19.08%	50,875,917
Feb 6, 2025	33.08	33.90	33.08	33.59	33.59	0.87%	21,575,693
Feb 5, 2025	33.33	33.71	32.93	33.30	33.30	-0.27%	9,429,945
Feb 4, 2025	33.12	33.73	33.08	33.39	33.39	0.94%	10,836,264