Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.51	34.12	33.15	33.60	33.60	0.45%	8,761,823
Sep 25, 2025	32.38	33.74	32.38	33.45	33.45	1.36%	12,114,391
Sep 24, 2025	35.15	35.32	32.90	33.00	33.00	-6.44%	18,708,397
Sep 23, 2025	35.51	35.72	34.89	35.27	35.27	-0.11%	8,429,518
Sep 22, 2025	35.67	36.15	35.20	35.31	35.31	-1.40%	7,163,764
Sep 19, 2025	36.20	36.45	35.45	35.81	35.81	-1.35%	11,906,156
Sep 18, 2025	36.74	37.05	35.98	36.30	36.30	-0.52%	8,363,005
Sep 17, 2025	36.28	37.04	36.15	36.49	36.49	0.66%	8,246,286
Sep 16, 2025	36.42	36.49	35.53	36.25	36.25	-0.03%	7,078,759
Sep 15, 2025	35.24	36.28	35.23	36.26	36.26	3.51%	7,724,280
Sep 12, 2025	34.97	35.30	34.85	35.03	35.03	0.20%	6,136,398
Sep 11, 2025	35.27	35.28	34.43	34.96	34.96	-0.94%	13,487,511
Sep 10, 2025	36.07	36.10	34.48	35.29	35.29	-3.32%	16,404,244
Sep 9, 2025	38.20	38.57	35.09	36.50	36.50	-3.82%	22,049,465
Sep 8, 2025	38.00	38.42	37.60	37.95	37.95	0.03%	9,319,080
Sep 5, 2025	37.67	38.17	37.17	37.94	37.94	2.21%	8,405,067
Sep 4, 2025	37.15	37.39	36.49	37.12	37.12	-	6,163,992
Sep 3, 2025	36.88	37.47	36.68	37.12	37.12	1.06%	4,572,465
Sep 2, 2025	35.86	36.80	35.61	36.73	36.73	0.27%	6,370,512
Aug 29, 2025	36.63	37.06	36.45	36.63	36.63	-0.19%	5,154,888
Aug 28, 2025	36.26	37.16	36.26	36.70	36.70	1.49%	6,010,319
Aug 27, 2025	36.00	36.50	35.86	36.16	36.16	0.28%	7,152,403
Aug 26, 2025	35.48	36.10	35.41	36.06	36.06	1.55%	8,506,628
Aug 25, 2025	35.51	35.65	35.29	35.51	35.51	-0.28%	7,752,407
Aug 22, 2025	35.00	35.78	34.82	35.61	35.61	2.12%	7,218,472
Aug 21, 2025	35.26	35.45	34.70	34.87	34.87	-1.72%	5,764,783
Aug 20, 2025	35.00	35.57	34.70	35.48	35.48	0.74%	7,276,637
Aug 19, 2025	36.11	36.48	35.12	35.22	35.22	-2.44%	7,627,235
Aug 18, 2025	35.88	36.39	35.66	36.10	36.10	0.89%	7,163,405
Aug 15, 2025	36.35	36.62	35.76	35.78	35.78	-1.57%	8,599,874
Aug 14, 2025	35.45	36.40	35.39	36.35	36.35	1.59%	10,089,495
Aug 13, 2025	34.82	35.81	34.82	35.78	35.78	2.79%	11,444,811
Aug 12, 2025	34.21	34.95	33.91	34.81	34.81	1.81%	12,893,516
Aug 11, 2025	35.27	35.32	34.12	34.19	34.19	-2.68%	17,723,997
Aug 8, 2025	33.29	36.37	33.10	35.13	35.13	-10.31%	37,478,581
Aug 7, 2025	39.83	39.83	38.53	39.17	39.17	0.18%	25,282,275
Aug 6, 2025	38.79	39.28	38.66	39.10	39.10	0.57%	10,867,285
Aug 5, 2025	38.89	39.13	38.29	38.88	38.88	-0.49%	11,645,564
Aug 4, 2025	38.11	39.28	37.89	39.07	39.07	3.47%	8,681,225
Aug 1, 2025	37.27	37.91	37.05	37.76	37.76	-2.18%	11,850,675
Jul 31, 2025	39.10	39.93	38.14	38.60	38.60	0.78%	14,505,300
Jul 30, 2025	38.40	38.73	38.00	38.30	38.30	-0.05%	6,247,447
Jul 29, 2025	39.10	39.19	37.82	38.32	38.32	-0.52%	9,616,609
Jul 28, 2025	37.84	38.57	37.76	38.52	38.52	1.61%	5,783,697
Jul 25, 2025	37.71	37.92	37.35	37.91	37.91	0.64%	4,253,718
Jul 24, 2025	37.91	38.24	37.63	37.67	37.67	-0.32%	7,014,605
Jul 23, 2025	38.38	38.38	37.55	37.79	37.79	-0.84%	6,083,247
Jul 22, 2025	38.06	38.64	37.71	38.11	38.11	0.29%	7,046,360
Jul 21, 2025	38.84	38.90	37.75	38.00	38.00	2.40%	13,915,941
Jul 18, 2025	36.46	37.25	35.94	37.11	37.11	2.85%	11,534,644