Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	38.80	39.70	38.24	39.56	39.56	2.25%	11,991,390
Feb 19, 2025	39.19	39.21	38.57	38.69	38.69	-1.60%	6,440,361
Feb 18, 2025	39.00	39.60	38.72	39.32	39.32	1.16%	10,980,289
Feb 14, 2025	39.10	39.24	38.57	38.87	38.87	-0.56%	7,741,426
Feb 13, 2025	39.10	39.13	38.59	39.09	39.09	-0.03%	9,016,700
Feb 12, 2025	39.26	39.69	38.89	39.10	39.10	-1.19%	9,946,498
Feb 11, 2025	39.59	39.96	38.66	39.57	39.57	-0.18%	14,902,854
Feb 10, 2025	40.12	40.38	39.37	39.64	39.64	-0.90%	27,428,975
Feb 7, 2025	40.89	40.90	38.85	40.00	40.00	19.08%	50,875,917
Feb 6, 2025	33.08	33.90	33.08	33.59	33.59	0.87%	21,575,693
Feb 5, 2025	33.33	33.71	32.93	33.30	33.30	-0.27%	9,429,945
Feb 4, 2025	33.12	33.73	33.08	33.39	33.39	0.94%	10,836,264
Feb 3, 2025	32.35	33.18	32.31	33.08	33.08	0.36%	8,965,958
Jan 31, 2025	33.17	33.71	32.90	32.96	32.96	0.09%	8,997,175
Jan 30, 2025	33.89	33.91	32.91	32.93	32.93	-0.87%	8,548,894
Jan 29, 2025	33.05	33.88	32.87	33.22	33.22	0.97%	10,972,155
Jan 28, 2025	32.80	33.52	32.37	32.90	32.90	-1.73%	12,635,041
Jan 27, 2025	32.28	33.79	32.28	33.48	33.48	1.76%	10,495,582
Jan 24, 2025	32.95	33.08	32.35	32.90	32.90	0.21%	12,531,672
Jan 23, 2025	31.49	32.87	31.23	32.83	32.83	3.76%	12,713,996
Jan 22, 2025	32.20	32.39	31.53	31.64	31.64	-1.34%	11,376,869
Jan 21, 2025	30.90	32.13	30.81	32.07	32.07	5.04%	14,342,939
Jan 17, 2025	30.78	30.98	30.36	30.53	30.53	0.46%	7,840,936
Jan 16, 2025	30.50	31.19	30.36	30.39	30.39	-0.78%	6,913,475
Jan 15, 2025	30.43	31.51	30.34	30.63	30.63	2.82%	8,998,763
Jan 14, 2025	30.48	30.50	29.53	29.79	29.79	-2.04%	9,955,619
Jan 13, 2025	29.69	30.44	29.00	30.41	30.41	-0.82%	11,022,435
Jan 10, 2025	30.74	31.80	30.65	30.66	30.66	-0.68%	11,901,094
Jan 8, 2025	31.50	31.98	30.71	30.87	30.87	-2.96%	12,380,890
Jan 7, 2025	32.37	32.49	31.77	31.81	31.81	-1.85%	6,603,770
Jan 6, 2025	31.73	32.88	31.69	32.41	32.41	4.75%	10,430,465
Jan 3, 2025	30.93	31.74	30.74	30.94	30.94	1.18%	8,239,496
Jan 2, 2025	29.33	30.61	29.30	30.58	30.58	5.45%	9,960,087
Dec 31, 2024	29.11	29.52	28.93	29.00	29.00	-0.51%	7,459,932
Dec 30, 2024	29.17	29.36	28.94	29.15	29.15	-1.39%	6,831,367
Dec 27, 2024	29.77	29.82	29.20	29.56	29.56	-1.20%	4,978,732
Dec 26, 2024	29.83	30.19	29.76	29.92	29.92	0.07%	3,811,069
Dec 24, 2024	29.58	30.13	29.50	29.90	29.90	1.46%	4,253,463
Dec 23, 2024	29.60	29.89	29.36	29.47	29.47	-0.07%	7,090,278
Dec 20, 2024	29.38	29.98	28.92	29.49	29.49	-0.41%	16,961,178
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%	10,429,098
Dec 17, 2024	30.02	31.05	29.71	31.00	31.00	2.31%	13,015,474
Dec 16, 2024	30.56	31.16	30.10	30.30	30.30	-1.14%	13,441,494
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%	10,683,285
Dec 11, 2024	31.96	32.60	31.88	31.93	31.93	0.31%	9,137,385
Dec 10, 2024	32.38	32.58	31.30	31.83	31.83	-3.72%	13,798,388
Dec 9, 2024	32.13	33.35	32.04	33.06	33.06	2.42%	11,963,379
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%	12,589,259
Dec 3, 2024	30.40	31.73	30.10	31.34	31.34	2.99%	12,121,759
Dec 2, 2024	30.26	30.81	29.72	30.43	30.43	0.36%	9,062,794
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%	9,664,282
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%	12,172,853
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%	9,657,458
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%	12,736,459
Nov 13, 2024	30.68	30.91	29.64	29.98	29.98	-2.25%	12,620,972
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%	55,970,287
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%	4,942,559
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%	5,601,955
Oct 31, 2024	32.40	32.91	31.77	31.79	31.79	-2.45%	5,773,875
Oct 30, 2024	32.96	33.23	32.41	32.59	32.59	0.49%	8,244,350
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%	5,248,866
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%	7,289,272
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%	5,743,285
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%	6,900,285
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%	7,785,752
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%	6,581,356
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%	11,285,851
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	32.36	32.48	32.48	-0.73%	7,640,762
Sep 26, 2024	32.51	32.83	32.20	32.72	32.72	1.77%	10,993,522