Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	18.00	18.10	17.65	17.98	-	-0.66%	10,323,940
Apr 8, 2026	18.73	18.84	18.05	18.10	18.10	-0.55%	14,028,983
Apr 7, 2026	18.27	18.44	18.04	18.20	18.20	-0.27%	9,879,971
Apr 6, 2026	18.17	18.53	18.11	18.25	18.25	0.39%	13,725,066
Apr 2, 2026	18.26	18.60	17.89	18.18	18.18	-0.60%	14,509,417
Apr 1, 2026	18.29	18.68	17.96	18.29	18.29	-0.27%	17,251,359
Mar 31, 2026	18.15	18.60	18.03	18.34	18.34	1.83%	16,193,041
Mar 30, 2026	17.82	18.33	17.77	18.01	18.01	1.41%	18,784,182
Mar 27, 2026	17.79	18.01	17.50	17.76	17.76	-1.11%	16,307,434
Mar 26, 2026	18.30	18.83	17.77	17.96	17.96	-3.85%	18,744,340
Mar 25, 2026	18.68	18.99	18.32	18.68	18.68	1.58%	13,140,955
Mar 24, 2026	18.84	18.85	18.16	18.39	18.39	-2.80%	22,561,011
Mar 23, 2026	18.89	19.23	18.66	18.92	18.92	1.28%	15,607,720
Mar 20, 2026	18.51	19.00	18.45	18.68	18.68	0.11%	26,409,660
Mar 19, 2026	18.44	19.17	18.42	18.66	18.66	-0.59%	15,551,194
Mar 18, 2026	18.42	19.00	18.32	18.77	18.77	1.13%	16,962,316
Mar 17, 2026	18.37	19.06	18.37	18.56	18.56	1.59%	18,826,692
Mar 16, 2026	18.14	18.91	18.13	18.27	18.27	0.50%	24,356,749
Mar 13, 2026	18.27	18.76	17.83	18.18	18.18	0.50%	20,571,311
Mar 12, 2026	18.82	19.20	18.08	18.09	18.09	-6.66%	29,129,877
Mar 11, 2026	19.57	19.73	18.87	19.38	19.38	0.05%	19,139,022
Mar 10, 2026	19.78	19.81	19.21	19.37	19.37	-1.42%	19,176,193
Mar 9, 2026	19.65	19.91	19.30	19.65	19.65	-1.80%	22,215,020
Mar 6, 2026	19.66	20.06	19.32	20.01	20.01	1.32%	20,375,257
Mar 5, 2026	19.37	19.94	19.13	19.75	19.75	1.91%	26,051,101
Mar 4, 2026	19.10	19.66	18.90	19.38	19.38	1.47%	25,911,396
Mar 3, 2026	18.33	19.35	18.05	19.10	19.10	9.27%	39,122,371
Mar 2, 2026	16.61	17.51	16.60	17.48	17.48	2.04%	14,719,266
Feb 27, 2026	17.43	17.65	16.99	17.13	17.13	-3.82%	18,773,448
Feb 26, 2026	17.72	18.24	17.71	17.81	17.81	1.37%	17,434,363
Feb 25, 2026	16.96	17.59	16.85	17.57	17.57	3.66%	16,738,717
Feb 24, 2026	16.66	17.22	16.62	16.95	16.95	1.56%	22,039,043
Feb 23, 2026	17.50	17.87	16.49	16.69	16.69	-6.08%	23,256,533
Feb 20, 2026	16.77	17.87	16.70	17.77	17.77	5.96%	34,681,050
Feb 19, 2026	16.31	16.83	16.20	16.77	16.77	2.38%	31,884,722
Feb 18, 2026	15.50	16.58	15.42	16.38	16.38	5.61%	31,600,951
Feb 17, 2026	15.34	15.98	14.82	15.51	15.51	0.58%	27,334,959
Feb 13, 2026	14.33	15.49	13.84	15.42	15.42	-16.83%	68,780,100
Feb 12, 2026	19.08	19.19	18.28	18.54	18.54	-2.88%	24,341,375
Feb 11, 2026	20.27	20.50	19.07	19.09	19.09	-6.10%	14,756,957
Feb 10, 2026	20.43	20.81	20.24	20.33	20.33	0.94%	14,142,314
Feb 9, 2026	19.55	20.18	19.38	20.14	20.14	2.76%	14,625,900
Feb 6, 2026	19.53	19.93	19.05	19.60	19.60	1.45%	13,801,986
Feb 5, 2026	19.82	20.08	19.20	19.32	19.32	-2.77%	13,265,631
Feb 4, 2026	20.55	20.61	19.80	19.87	19.87	-4.33%	20,748,430
Feb 3, 2026	21.81	21.89	20.11	20.77	20.77	-5.59%	18,135,578
Feb 2, 2026	22.06	22.38	21.77	22.00	22.00	-0.59%	11,145,815
Jan 30, 2026	22.05	22.39	21.94	22.13	22.13	-0.98%	11,665,625
Jan 29, 2026	23.00	23.05	21.83	22.35	22.35	-0.93%	30,515,879
Jan 28, 2026	23.66	23.81	22.50	22.56	22.56	-3.63%	26,841,192