Skip to main content
logo
Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
17.81
+0.24 (1.37%)
At close: Feb 26, 2026, 4:00 PM EST
17.91
+0.10 (0.56%)
After-hours: Feb 26, 2026, 7:59 PM EST

Pinterest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202617.7218.2417.7117.8117.811.37%17,434,363
Feb 25, 202616.9617.5916.8517.5717.573.66%16,738,717
Feb 24, 202616.6617.2216.6216.9516.951.56%22,039,043
Feb 23, 202617.5017.8716.4916.6916.69-6.08%23,256,533
Feb 20, 202616.7717.8716.7017.7717.775.96%34,681,050
Feb 19, 202616.3116.8316.2016.7716.772.38%31,884,722
Feb 18, 202615.5016.5815.4216.3816.385.61%31,600,951
Feb 17, 202615.3415.9814.8215.5115.510.58%27,334,959
Feb 13, 202614.3315.4913.8415.4215.42-16.83%68,780,100
Feb 12, 202619.0819.1918.2818.5418.54-2.88%24,341,375
Feb 11, 202620.2720.5019.0719.0919.09-6.10%14,756,957
Feb 10, 202620.4320.8120.2420.3320.330.94%14,142,314
Feb 9, 202619.5520.1819.3820.1420.142.76%14,625,900
Feb 6, 202619.5319.9319.0519.6019.601.45%13,801,986
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