Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.38	29.98	28.92	29.49	29.49	-0.41%	16,798,051
Dec 19, 2024	30.15	30.33	29.46	29.61	29.61	-0.87%	10,273,415
Dec 18, 2024	30.98	31.31	29.69	29.87	29.87	-3.65%	10,429,100
Dec 17, 2024	30.02	31.05	29.71	31.00	31.00	2.31%	13,015,500
Dec 16, 2024	30.56	31.16	30.10	30.30	30.30	-1.14%	13,441,500
Dec 13, 2024	30.86	30.89	30.44	30.65	30.65	-0.62%	9,688,111
Dec 12, 2024	31.95	31.95	30.65	30.84	30.84	-3.41%	10,683,300
Dec 11, 2024	31.96	32.60	31.88	31.93	31.93	0.31%	9,137,400
Dec 10, 2024	32.38	32.58	31.30	31.83	31.83	-3.72%	13,798,400
Dec 9, 2024	32.13	33.35	32.04	33.06	33.06	2.42%	11,963,400
Dec 6, 2024	31.79	32.29	31.48	32.28	32.28	2.22%	9,242,646
Dec 5, 2024	32.35	32.78	31.54	31.58	31.58	-2.23%	7,504,132
Dec 4, 2024	31.57	32.63	31.50	32.30	32.30	3.06%	12,589,300
Dec 3, 2024	30.40	31.73	30.10	31.34	31.34	2.99%	12,121,800
Dec 2, 2024	30.26	30.81	29.72	30.43	30.43	0.36%	9,062,800
Nov 29, 2024	30.36	30.75	30.28	30.32	30.32	-	3,510,815
Nov 27, 2024	30.88	31.17	30.17	30.32	30.32	-2.19%	6,281,121
Nov 26, 2024	30.66	31.27	30.37	31.00	31.00	1.61%	9,664,300
Nov 25, 2024	30.10	30.54	30.05	30.51	30.51	1.63%	12,246,409
Nov 22, 2024	29.14	30.03	28.85	30.02	30.02	2.42%	14,762,200
Nov 21, 2024	29.30	29.34	28.42	29.31	29.31	0.27%	12,172,900
Nov 20, 2024	29.73	29.88	28.93	29.23	29.23	-1.55%	6,707,136
Nov 19, 2024	28.69	29.80	28.49	29.69	29.69	2.41%	7,884,916
Nov 18, 2024	28.50	29.00	28.24	28.99	28.99	2.66%	9,657,500
Nov 15, 2024	29.10	29.11	28.04	28.24	28.24	-3.85%	16,830,746
Nov 14, 2024	29.95	30.20	29.24	29.37	29.37	-2.03%	12,736,500
Nov 13, 2024	30.68	30.91	29.64	29.98	29.98	-2.25%	12,621,000
Nov 12, 2024	30.30	31.21	30.20	30.67	30.67	0.92%	11,427,301
Nov 11, 2024	29.73	30.93	29.73	30.39	30.39	4.15%	23,236,745
Nov 8, 2024	29.14	30.00	27.93	29.18	29.18	-14.00%	55,970,300
Nov 7, 2024	34.16	34.65	33.91	33.93	33.93	0.50%	23,202,801
Nov 6, 2024	33.30	33.84	32.85	33.76	33.76	3.18%	10,213,313
Nov 5, 2024	32.36	32.97	32.27	32.72	32.72	1.36%	4,942,600
Nov 4, 2024	31.93	32.49	31.63	32.28	32.28	0.81%	5,831,402
Nov 1, 2024	31.93	32.37	31.58	32.02	32.02	0.72%	5,602,000
Oct 31, 2024	32.40	32.91	31.77	31.79	31.79	-2.45%	5,773,900
Oct 30, 2024	32.96	33.23	32.41	32.59	32.59	0.49%	8,244,400
Oct 29, 2024	32.52	32.60	31.86	32.43	32.43	0.53%	6,955,102
Oct 28, 2024	32.50	32.55	31.94	32.26	32.26	-0.28%	5,248,900
Oct 25, 2024	31.90	32.67	31.77	32.35	32.35	1.63%	5,353,635
Oct 24, 2024	31.62	31.99	31.31	31.83	31.83	0.92%	7,289,300
Oct 23, 2024	32.02	32.24	31.51	31.54	31.54	-1.25%	6,544,946
Oct 22, 2024	31.53	32.04	31.25	31.94	31.94	-3.30%	11,667,626
Oct 21, 2024	33.04	33.24	32.63	33.03	33.03	-0.45%	3,088,835
Oct 18, 2024	33.12	33.38	32.92	33.18	33.18	0.73%	4,633,934
Oct 17, 2024	33.21	33.76	32.83	32.94	32.94	-1.29%	7,943,739
Oct 16, 2024	33.57	33.62	33.02	33.37	33.37	-0.89%	5,585,042
Oct 15, 2024	33.94	33.95	33.29	33.67	33.67	-0.91%	5,743,300
Oct 14, 2024	34.25	34.45	33.80	33.98	33.98	-0.50%	3,870,148
Oct 11, 2024	33.65	34.31	33.61	34.15	34.15	1.22%	6,900,300
Oct 10, 2024	33.58	33.84	33.33	33.74	33.74	-0.30%	6,629,235
Oct 9, 2024	33.38	34.15	33.03	33.84	33.84	2.79%	7,785,800
Oct 8, 2024	32.66	33.00	32.30	32.92	32.92	1.04%	4,845,042
Oct 7, 2024	33.25	33.34	32.56	32.58	32.58	-2.02%	6,581,400
Oct 4, 2024	33.40	33.55	32.67	33.25	33.25	1.46%	6,307,461
Oct 3, 2024	32.75	32.92	32.41	32.77	32.77	-1.32%	7,267,503
Oct 2, 2024	32.87	33.27	32.56	33.21	33.21	1.37%	6,199,313
Oct 1, 2024	33.80	34.14	32.31	32.76	32.76	1.20%	11,285,900
Sep 30, 2024	32.28	33.00	32.09	32.37	32.37	-0.34%	5,757,098
Sep 27, 2024	32.86	33.14	32.35	32.48	32.48	-0.73%	7,640,800
Sep 26, 2024	32.51	32.83	32.20	32.72	32.72	1.77%	10,993,522
Sep 25, 2024	31.99	32.32	31.50	32.15	32.15	1.58%	8,858,300
Sep 24, 2024	31.27	31.86	30.64	31.65	31.65	3.91%	9,066,300
Sep 23, 2024	30.92	31.00	30.40	30.46	30.46	0.26%	6,178,000
Sep 20, 2024	30.40	30.52	30.06	30.38	30.38	-0.46%	7,614,500
Sep 19, 2024	30.50	30.87	30.27	30.52	30.52	2.11%	8,102,520
Sep 18, 2024	29.42	30.32	29.38	29.89	29.89	1.81%	6,691,909
Sep 17, 2024	29.29	29.43	28.87	29.36	29.36	1.63%	11,109,103
Sep 16, 2024	28.83	29.14	28.62	28.89	28.89	0.10%	7,802,216
Sep 13, 2024	29.35	29.38	28.55	28.86	28.86	-1.54%	9,374,239
Sep 12, 2024	29.55	29.73	29.26	29.31	29.31	0.31%	8,063,154
Sep 11, 2024	29.05	29.93	28.50	29.22	29.22	0.34%	11,291,624
Sep 10, 2024	29.49	29.62	28.90	29.12	29.12	-0.99%	4,669,342
Sep 9, 2024	29.51	29.97	28.98	29.41	29.41	0.55%	6,433,000
Sep 6, 2024	30.60	30.63	29.04	29.25	29.25	-5.06%	11,349,000
Sep 5, 2024	30.91	31.59	30.70	30.81	30.81	-0.06%	6,142,716
Sep 4, 2024	31.09	31.28	30.48	30.83	30.83	-1.53%	6,245,233
Sep 3, 2024	31.65	32.29	31.17	31.31	31.31	-2.28%	5,661,722
Aug 30, 2024	31.42	32.19	31.41	32.04	32.04	2.69%	6,818,339
Aug 29, 2024	31.50	31.99	31.10	31.20	31.20	-0.22%	5,856,286
Aug 28, 2024	31.45	31.58	31.03	31.27	31.27	-0.82%	4,203,019
Aug 27, 2024	31.57	31.80	31.10	31.53	31.53	-0.54%	4,495,137
Aug 26, 2024	32.36	32.40	31.38	31.70	31.70	-1.98%	5,730,200
Aug 23, 2024	32.16	32.47	31.94	32.34	32.34	1.00%	5,598,800
Aug 22, 2024	32.72	32.72	31.57	32.02	32.02	-1.54%	6,776,300
Aug 21, 2024	31.66	32.59	31.62	32.52	32.52	2.75%	9,904,010
Aug 20, 2024	31.77	31.88	31.24	31.65	31.65	-0.38%	8,391,713
Aug 19, 2024	31.09	31.89	31.00	31.77	31.77	2.45%	14,346,000
Aug 16, 2024	30.51	31.13	30.39	31.01	31.01	1.11%	10,000,200
Aug 15, 2024	29.57	31.14	29.57	30.67	30.67	4.75%	14,362,300
Aug 14, 2024	29.78	30.24	29.02	29.28	29.28	-1.58%	9,497,900
Aug 13, 2024	29.00	30.08	28.92	29.75	29.75	2.55%	15,694,500
Aug 12, 2024	29.02	29.33	28.84	29.01	29.01	0.07%	11,319,500
Aug 9, 2024	29.13	29.33	28.71	28.99	28.99	-0.96%	7,928,100
Aug 8, 2024	28.78	29.98	28.33	29.27	29.27	1.67%	16,174,923
Aug 7, 2024	29.23	30.04	28.55	28.79	28.79	-0.21%	16,434,237
Aug 6, 2024	28.96	29.42	28.50	28.85	28.85	0.66%	15,792,700
Aug 5, 2024	27.00	28.93	27.00	28.66	28.66	-1.51%	17,522,500
Aug 2, 2024	29.71	29.85	28.91	29.10	29.10	-6.85%	27,795,613
Aug 1, 2024	32.39	32.70	30.91	31.24	31.24	-2.22%	24,532,100