Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
27.48
+0.61 (2.27%)
At close: May 5, 2025, 4:00 PM
27.14
-0.34 (-1.24%)
Pre-market: May 6, 2025, 4:22 AM EDT
Pinterest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 26.25 | 27.63 | 26.25 | 27.48 | 27.48 | 2.27% | 11,945,198 |
| May 2, 2025 | 26.08 | 27.37 | 25.90 | 26.87 | 26.87 | 5.41% | 15,613,867 |
| May 1, 2025 | 25.84 | 26.39 | 25.44 | 25.49 | 25.49 | 0.67% | 11,565,786 |
| Apr 30, 2025 | 24.80 | 25.36 | 24.43 | 25.32 | 25.32 | -3.65% | 14,449,998 |
| Apr 29, 2025 | 26.04 | 26.36 | 25.98 | 26.28 | 26.28 | 0.42% | 7,472,801 |
| Apr 28, 2025 | 26.24 | 26.41 | 25.71 | 26.17 | 26.17 | 0.42% | 8,910,306 |
| Apr 25, 2025 | 26.31 | 26.53 | 25.57 | 26.06 | 26.06 | 1.20% | 15,817,851 |
| Apr 24, 2025 | 24.75 | 26.12 | 24.73 | 25.75 | 25.75 | 0.55% | 13,931,418 |
| Apr 23, 2025 | 25.98 | 27.14 | 25.42 | 25.61 | 25.61 | 3.77% | 11,119,966 |
| Apr 22, 2025 | 24.35 | 25.25 | 24.12 | 24.68 | 24.68 | 1.94% | 12,540,635 |
| Apr 21, 2025 | 24.85 | 24.90 | 23.73 | 24.21 | 24.21 | -4.16% | 9,200,718 |
| Apr 17, 2025 | 25.25 | 25.57 | 25.07 | 25.26 | 25.26 | -0.75% | 8,878,181 |
| Apr 16, 2025 | 25.34 | 25.96 | 24.94 | 25.45 | 25.45 | -2.08% | 9,131,261 |
| Apr 15, 2025 | 25.88 | 26.35 | 25.50 | 25.99 | 25.99 | 0.54% | 10,956,141 |
| 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 |