Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	34.48	34.57	34.46	34.52	-	-0.32%	86,719
Mar 25, 2025	34.28	35.09	34.16	34.63	34.63	1.73%	14,486,027
Mar 24, 2025	33.58	34.35	33.57	34.04	34.04	5.00%	11,459,281
Mar 21, 2025	31.10	32.65	31.01	32.42	32.42	3.18%	15,163,851
Mar 20, 2025	31.02	32.39	31.00	31.42	31.42	-0.57%	11,046,943
Mar 19, 2025	31.35	32.16	30.99	31.60	31.60	0.96%	13,962,155
Mar 18, 2025	31.68	31.68	30.74	31.30	31.30	-2.40%	14,626,100
Mar 17, 2025	32.15	32.61	31.43	32.07	32.07	0.38%	11,184,788
Mar 14, 2025	31.61	32.00	31.15	31.95	31.95	2.63%	14,080,904
Mar 13, 2025	33.22	33.40	30.96	31.13	31.13	-6.46%	17,022,664
Mar 12, 2025	33.02	33.74	32.55	33.28	33.28	6.02%	18,572,950
Mar 11, 2025	31.29	32.35	31.21	31.39	31.39	-1.13%	20,296,578
Mar 10, 2025	33.47	33.50	31.19	31.75	31.75	-7.43%	17,784,255
Mar 7, 2025	34.27	34.66	33.13	34.30	34.30	-0.61%	9,082,683
Mar 6, 2025	35.75	36.13	34.41	34.51	34.51	-4.67%	8,788,593
Mar 5, 2025	35.75	36.41	35.64	36.20	36.20	2.84%	12,125,522
Mar 4, 2025	35.00	35.88	33.77	35.20	35.20	-1.04%	11,301,474
Mar 3, 2025	37.11	37.42	35.43	35.57	35.57	-3.81%	9,593,715
Feb 28, 2025	35.81	37.07	35.56	36.98	36.98	2.24%	10,886,401
Feb 27, 2025	37.02	37.34	36.17	36.17	36.17	-1.93%	6,473,218
Feb 26, 2025	37.18	37.40	36.58	36.88	36.88	0.74%	10,435,603
Feb 25, 2025	36.69	37.03	36.01	36.61	36.61	-0.92%	11,331,609
Feb 24, 2025	37.70	37.74	36.86	36.95	36.95	-2.07%	10,496,844
Feb 21, 2025	39.76	39.85	37.46	37.73	37.73	-4.63%	9,083,064
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