Skip to main content
logo
Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
19.60
+0.27 (1.42%)
Feb 6, 2026, 4:00 PM EST - Market closed

Pinterest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202619.5319.9319.0519.34-0.10%10,369,545
Feb 5, 202619.8220.0819.2019.3219.32-2.77%13,265,631
Feb 4, 202620.5520.6119.8019.8719.87-4.33%20,748,430
Feb 3, 202621.8121.8920.1120.7720.77-5.59%18,135,578
Feb 2, 202622.0622.3821.7722.0022.00-0.59%11,145,815
Jan 30, 202622.0522.3921.9422.1322.13-0.98%11,665,625
Jan 29, 202623.0023.0521.8322.3522.35-0.93%30,515,879
Jan 28, 202623.6623.8122.5022.5622.56-3.63%26,841,192
Jan 27, 202625.0025.0323.2223.4123.41-9.61%39,000,572
Jan 26, 202625.9126.1325.7325.9025.90-0.04%11,849,079
Jan 23, 202625.7126.3925.6125.9125.911.01%9,354,099
Jan 22, 202625.4825.6925.2325.6525.652.64%11,342,777
Jan 21, 202625.6525.8124.8624.9924.99-1.58%14,759,051
Jan 20, 202625.4925.8725.2525.3925.39-2.01%12,170,030
Jan 16, 202626.8226.8825.8625.9125.91-3.28%10,680,250
Jan 15, 202627.3227.3526.7626.7926.79-1.03%8,662,312
Jan 14, 202627.4327.4526.8827.0727.07-1.81%10,143,264
Jan 13, 202626.9627.7426.8427.5727.572.80%14,472,393
Jan 12, 202627.0227.4426.8126.8226.82-1.18%10,234,916
Jan 9, 202627.0427.1826.5227.1427.141.27%7,950,943
Jan 8, 202627.5027.6526.6926.8026.80-2.51%12,525,841
Jan 7, 202627.1427.6826.7327.4927.491.55%10,706,252
Jan 6, 202626.9227.2126.8027.0727.072.15%10,013,628
Jan 5, 202626.8026.8626.1926.5026.50-0.23%13,465,912
Jan 2, 202626.1826.9725.9526.5626.562.59%17,553,372
Dec 31, 202526.0326.0325.7425.8925.89-0.54%8,701,813
Dec 30, 202525.7926.3225.7326.0326.030.58%9,452,525
Dec 29, 202526.0026.0725.7025.8825.88-0.99%11,146,575
Dec 26, 202526.0726.2526.0026.1426.140.04%5,421,556
Dec 24, 202525.9726.1625.7726.1326.130.42%4,389,202
Dec 23, 202526.0826.2625.6926.0226.02-1.40%10,238,286
Dec 22, 202526.3026.6326.1226.3926.391.19%10,018,712
Dec 19, 202526.1126.4725.7226.0826.08-0.61%85,665,012
Dec 18, 202526.0026.7526.0026.2426.241.39%14,023,111
Dec 17, 202525.7826.4025.6725.8825.880.39%18,350,768
Dec 16, 202525.6025.9725.5225.7825.780.08%15,700,702
Dec 15, 202526.0126.1725.4525.7625.76-0.88%15,405,137
Dec 12, 202526.9027.0625.8925.9925.99-3.31%20,568,011
Dec 11, 202527.5027.8626.8526.8826.88-3.27%15,121,003
Dec 10, 202527.1727.9626.9627.7927.792.24%13,886,429
Dec 9, 202526.9027.4526.7627.1827.180.11%10,388,169
Dec 8, 202527.3027.4026.6227.1527.151.50%28,368,545
Dec 5, 202526.8027.3726.4826.7526.75-1.76%16,532,441
Dec 4, 202527.6527.6526.9927.2327.23-0.66%9,519,389
Dec 3, 202526.9127.5926.7927.4127.411.93%11,672,185
Dec 2, 202526.9127.1526.6326.8926.890.19%11,988,476
Dec 1, 202525.8027.2125.8026.8426.842.76%13,316,479
Nov 28, 202525.7426.4025.6926.1226.122.15%4,856,543
Nov 26, 202525.5125.8425.3025.5725.570.24%9,883,850
Nov 25, 202525.0325.5524.8925.5125.512.90%8,268,893