Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2025	37.67	38.17	37.17	37.94	37.94	2.21%	8,405,067
Sep 4, 2025	37.15	37.39	36.49	37.12	37.12	-	6,163,992
Sep 3, 2025	36.88	37.47	36.68	37.12	37.12	1.06%	4,572,465
Sep 2, 2025	35.86	36.80	35.61	36.73	36.73	0.27%	6,370,512
Aug 29, 2025	36.63	37.06	36.45	36.63	36.63	-0.19%	5,154,888
Aug 28, 2025	36.26	37.16	36.26	36.70	36.70	1.49%	6,010,319
Aug 27, 2025	36.00	36.50	35.86	36.16	36.16	0.28%	7,152,403
Aug 26, 2025	35.48	36.10	35.41	36.06	36.06	1.55%	8,506,628
Aug 25, 2025	35.51	35.65	35.29	35.51	35.51	-0.28%	7,752,407
Aug 22, 2025	35.00	35.78	34.82	35.61	35.61	2.12%	7,218,472
Aug 21, 2025	35.26	35.45	34.70	34.87	34.87	-1.72%	5,764,783
Aug 20, 2025	35.00	35.57	34.70	35.48	35.48	0.74%	7,276,637
Aug 19, 2025	36.11	36.48	35.12	35.22	35.22	-2.44%	7,627,235
Aug 18, 2025	35.88	36.39	35.66	36.10	36.10	0.89%	7,163,405
Aug 15, 2025	36.35	36.62	35.76	35.78	35.78	-1.57%	8,599,874
Aug 14, 2025	35.45	36.40	35.39	36.35	36.35	1.59%	10,089,495
Aug 13, 2025	34.82	35.81	34.82	35.78	35.78	2.79%	11,444,811
Aug 12, 2025	34.21	34.95	33.91	34.81	34.81	1.81%	12,893,516