Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
38.32
-0.20 (-0.52%)
At close: Jul 29, 2025, 4:00 PM
38.03
-0.29 (-0.76%)
After-hours: Jul 29, 2025, 7:59 PM EDT

Pinterest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202539.1039.1937.8238.3238.32-0.52%9,471,270
Jul 28, 202537.8438.5737.7638.5238.521.61%5,783,697
Jul 25, 202537.7137.9237.3537.9137.910.64%4,253,718
Jul 24, 202537.9138.2437.6337.6737.67-0.32%7,014,605
Jul 23, 202538.3838.3837.5537.7937.79-0.84%6,083,247
Jul 22, 202538.0638.6437.7138.1138.110.29%7,046,360
Jul 21, 202538.8438.9037.7538.0038.002.40%13,915,941
Jul 18, 202536.4637.2535.9437.1137.112.85%11,534,644
Jul 17, 202536.1136.4135.9036.0836.08-8,213,829
Jul 16, 202536.8836.8835.3636.0836.08-1.23%9,311,761
Jul 15, 202536.3837.0436.2836.5336.531.53%11,239,375
Jul 14, 202535.4336.6035.4335.9835.981.58%6,650,124
Jul 11, 202535.7135.8035.3135.4235.42-1.06%4,121,230
Jul 10, 202535.9035.9935.0435.8035.80-0.25%4,922,190
Jul 9, 202535.2536.0735.0035.8935.890.36%7,561,123
Jul 8, 202535.9736.1735.4135.7635.760.25%6,711,436
Jul 7, 202535.6436.3035.3735.6735.67-0.03%7,938,376
Jul 3, 202535.8936.0935.6835.6835.68-0.17%4,177,615
Jul 2, 202535.1036.0834.8135.7435.740.17%8,626,790
Jul 1, 202536.0036.4535.4935.6835.68-0.50%8,239,350
Jun 30, 202536.1636.2935.4935.8635.86-0.25%11,133,638
Jun 27, 202535.6936.0935.2535.9535.952.33%21,660,430
Jun 26, 202535.6135.7034.2235.1335.13-0.59%8,595,228
Jun 25, 202536.0036.2535.3235.3435.34-1.12%7,648,974
Jun 24, 202534.4535.7834.0635.7435.745.12%9,268,354
Jun 23, 202534.0234.3333.3634.0034.00-0.64%7,187,108
Jun 20, 202534.9635.0133.9934.2234.22-1.61%10,862,461
Jun 18, 202534.5735.0634.5034.7834.780.69%7,306,669
Jun 17, 202535.0235.2534.4534.5434.54-1.93%7,667,479
Jun 16, 202534.2235.2934.2135.2235.224.08%8,294,090
Jun 13, 202533.5234.1333.2633.8433.84-0.53%6,869,024
Jun 12, 202534.3834.5533.9434.0234.02-2.10%6,304,323
Jun 11, 202534.9935.4034.5534.7534.75-1.03%9,200,060
Jun 10, 202534.9535.2034.5335.1135.112.84%10,773,232
Jun 9, 202534.5434.9834.1234.1434.14-0.18%9,883,134
Jun 6, 202534.4734.5033.7434.2034.201.30%8,110,316
Jun 5, 202533.9734.1633.4433.7633.76-0.15%12,566,844
Jun 4, 202533.0233.9633.0233.8133.812.05%10,004,322
Jun 3, 202533.0533.5332.3133.1333.133.82%14,489,028
Jun 2, 202531.0431.9731.0331.9131.912.57%7,426,045
May 30, 202530.9631.1930.4531.1131.110.16%8,754,423
May 29, 202531.9032.0030.9231.0631.06-1.18%6,710,832
May 28, 202531.5531.7531.2731.4331.43-0.19%8,407,985
May 27, 202531.3831.7531.1731.4931.491.91%10,223,656
May 23, 202530.8831.2330.5430.9030.90-2.68%8,530,171
May 22, 202532.1132.3231.5831.7531.75-1.46%9,214,545
May 21, 202531.9732.8031.7832.2232.22-0.12%13,017,080
May 20, 202532.0232.5731.6832.2632.260.75%12,551,489
May 19, 202531.9132.4331.7232.0232.02-1.69%11,099,403
May 16, 202532.3032.7832.1832.5732.571.02%11,194,824