Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	26.08	26.80	25.96	26.62	26.62	-0.56%	23,367,372
Nov 13, 2025	27.09	27.72	26.64	26.77	26.77	-2.01%	16,120,079
Nov 12, 2025	27.53	27.87	27.12	27.32	27.32	-0.15%	12,096,592
Nov 11, 2025	26.96	27.49	26.70	27.36	27.36	1.30%	13,346,101
Nov 10, 2025	27.22	27.58	26.95	27.01	27.01	-0.30%	26,135,063
Nov 7, 2025	26.15	27.11	25.87	27.09	27.09	3.08%	24,478,490
Nov 6, 2025	26.08	27.34	26.06	26.28	26.28	2.06%	32,572,967
Nov 5, 2025	26.31	26.82	25.30	25.75	25.75	-21.76%	75,141,719
Nov 4, 2025	32.68	33.35	32.50	32.91	32.91	-2.34%	19,743,905
Nov 3, 2025	33.33	34.12	32.81	33.70	33.70	1.81%	11,646,283
Oct 31, 2025	32.79	33.57	32.75	33.10	33.10	1.81%	15,351,206
Oct 30, 2025	32.41	33.00	32.03	32.51	32.51	-0.91%	10,678,483
Oct 29, 2025	33.00	33.44	32.49	32.81	32.81	-1.17%	10,058,424
Oct 28, 2025	34.02	34.54	33.12	33.20	33.20	-5.79%	13,418,036
Oct 27, 2025	34.54	35.42	34.40	35.24	35.24	3.74%	7,858,606
Oct 24, 2025	34.00	34.30	33.57	33.97	33.97	1.55%	7,956,332
Oct 23, 2025	33.10	33.53	32.87	33.45	33.45	1.39%	6,165,354
Oct 22, 2025	33.69	33.82	32.78	32.99	32.99	-2.25%	8,287,105
Oct 21, 2025	32.97	34.00	32.88	33.75	33.75	2.58%	7,229,930
Oct 20, 2025	32.69	33.25	32.65	32.90	32.90	1.57%	7,951,261
Oct 17, 2025	32.13	32.64	31.96	32.39	32.39	-0.61%	7,707,543
Oct 16, 2025	33.30	34.16	32.27	32.59	32.59	-2.22%	8,751,938
Oct 15, 2025	33.78	34.25	32.87	33.33	33.33	0.63%	12,124,518
Oct 14, 2025	31.69	33.59	31.59	33.12	33.12	2.63%	17,013,606
Oct 13, 2025	30.99	32.29	30.71	32.27	32.27	6.15%	10,940,210
Oct 10, 2025	31.85	32.05	30.27	30.40	30.40	-4.61%	9,408,885
Oct 9, 2025	31.77	31.87	31.37	31.87	31.87	0.25%	8,850,052
Oct 8, 2025	31.51	31.80	31.20	31.79	31.79	1.27%	6,447,091
Oct 7, 2025	32.10	32.23	31.36	31.39	31.39	-2.03%	10,091,324
Oct 6, 2025	32.24	32.40	31.14	32.04	32.04	0.28%	12,357,445
Oct 3, 2025	32.05	32.51	31.74	31.95	31.95	0.16%	10,410,049
Oct 2, 2025	32.08	32.10	31.41	31.90	31.90	0.16%	10,961,109
Oct 1, 2025	31.86	32.21	31.28	31.85	31.85	-0.99%	12,380,028
Sep 30, 2025	33.59	33.72	31.97	32.17	32.17	-3.45%	12,669,328
Sep 29, 2025	33.84	34.13	33.12	33.32	33.32	-0.83%	9,419,315
Sep 26, 2025	33.51	34.12	33.15	33.60	33.60	0.45%	8,787,987
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