Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
31.43
-0.06 (-0.19%)
At close: May 28, 2025, 4:00 PM
31.50
+0.07 (0.22%)
After-hours: May 28, 2025, 5:23 PM EDT
Pinterest Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 31.55 | 31.75 | 31.27 | 31.43 | - | -0.19% | 8,387,355 |
May 27, 2025 | 31.38 | 31.75 | 31.17 | 31.49 | 31.49 | 1.91% | 10,223,656 |
May 23, 2025 | 30.88 | 31.23 | 30.54 | 30.90 | 30.90 | -2.68% | 8,530,171 |
May 22, 2025 | 32.11 | 32.32 | 31.58 | 31.75 | 31.75 | -1.46% | 9,214,545 |
May 21, 2025 | 31.97 | 32.80 | 31.78 | 32.22 | 32.22 | -0.12% | 13,017,080 |
May 20, 2025 | 32.02 | 32.57 | 31.68 | 32.26 | 32.26 | 0.75% | 12,551,489 |
May 19, 2025 | 31.91 | 32.43 | 31.72 | 32.02 | 32.02 | -1.69% | 11,099,403 |
May 16, 2025 | 32.30 | 32.78 | 32.18 | 32.57 | 32.57 | 1.02% | 11,194,824 |
May 15, 2025 | 33.21 | 33.27 | 32.07 | 32.24 | 32.24 | -1.98% | 8,855,371 |
May 14, 2025 | 33.03 | 33.61 | 32.63 | 32.89 | 32.89 | -0.12% | 12,862,157 |
May 13, 2025 | 31.85 | 33.15 | 31.55 | 32.93 | 32.93 | 0.27% | 20,767,159 |
May 12, 2025 | 32.15 | 33.54 | 31.74 | 32.84 | 32.84 | 12.39% | 34,159,082 |
May 9, 2025 | 30.37 | 31.26 | 29.13 | 29.22 | 29.22 | 4.88% | 44,159,574 |
May 8, 2025 | 28.00 | 28.41 | 27.62 | 27.86 | 27.86 | 1.90% | 27,596,712 |
May 7, 2025 | 27.17 | 27.56 | 26.87 | 27.34 | 27.34 | 1.30% | 10,166,590 |
May 6, 2025 | 27.02 | 27.61 | 26.81 | 26.99 | 26.99 | -1.78% | 9,203,654 |
May 5, 2025 | 26.25 | 27.63 | 26.25 | 27.48 | 27.48 | 2.27% | 12,097,904 |
May 2, 2025 | 26.08 | 27.37 | 25.90 | 26.87 | 26.87 | 5.41% | 15,613,867 |
May 1, 2025 | 25.84 | 26.39 | 25.44 | 25.49 | 25.49 | 0.67% | 11,565,786 |
Apr 30, 2025 | 24.80 | 25.36 | 24.43 | 25.32 | 25.32 | -3.65% | 14,449,998 |
Apr 29, 2025 | 26.04 | 26.36 | 25.98 | 26.28 | 26.28 | 0.42% | 7,472,801 |
Apr 28, 2025 | 26.24 | 26.41 | 25.71 | 26.17 | 26.17 | 0.42% | 8,910,306 |
Apr 25, 2025 | 26.31 | 26.53 | 25.57 | 26.06 | 26.06 | 1.20% | 15,817,851 |
Apr 24, 2025 | 24.75 | 26.12 | 24.73 | 25.75 | 25.75 | 0.55% | 13,931,418 |
Apr 23, 2025 | 25.98 | 27.14 | 25.42 | 25.61 | 25.61 | 3.77% | 11,119,966 |
Apr 22, 2025 | 24.35 | 25.25 | 24.12 | 24.68 | 24.68 | 1.94% | 12,540,635 |
Apr 21, 2025 | 24.85 | 24.90 | 23.73 | 24.21 | 24.21 | -4.16% | 9,200,718 |
Apr 17, 2025 | 25.25 | 25.57 | 25.07 | 25.26 | 25.26 | -0.75% | 8,878,181 |
Apr 16, 2025 | 25.34 | 25.96 | 24.94 | 25.45 | 25.45 | -2.08% | 9,131,261 |
Apr 15, 2025 | 25.88 | 26.35 | 25.50 | 25.99 | 25.99 | 0.54% | 10,956,141 |
Apr 14, 2025 | 27.19 | 27.37 | 25.56 | 25.85 | 25.85 | -1.97% | 8,985,743 |
Apr 11, 2025 | 26.00 | 26.41 | 25.33 | 26.37 | 26.37 | 0.53% | 9,049,944 |
Apr 10, 2025 | 27.24 | 27.75 | 25.66 | 26.23 | 26.23 | -6.79% | 12,402,683 |
Apr 9, 2025 | 24.14 | 29.26 | 24.02 | 28.14 | 28.14 | 14.02% | 24,463,927 |
Apr 8, 2025 | 26.75 | 27.00 | 24.12 | 24.68 | 24.68 | -2.83% | 14,496,735 |
Apr 7, 2025 | 24.00 | 26.86 | 23.68 | 25.40 | 25.40 | -1.47% | 21,633,736 |
Apr 4, 2025 | 25.86 | 26.33 | 24.91 | 25.78 | 25.78 | -6.29% | 22,733,096 |
Apr 3, 2025 | 29.12 | 29.46 | 26.95 | 27.51 | 27.51 | -12.33% | 24,914,144 |
Apr 2, 2025 | 30.41 | 31.99 | 30.38 | 31.38 | 31.38 | 1.23% | 9,685,752 |
Apr 1, 2025 | 30.97 | 31.69 | 30.94 | 31.00 | 31.00 | - | 8,469,933 |
Mar 31, 2025 | 30.80 | 31.22 | 29.85 | 31.00 | 31.00 | -1.49% | 10,254,041 |
Mar 28, 2025 | 32.02 | 32.27 | 31.20 | 31.47 | 31.47 | -2.39% | 8,592,728 |
Mar 27, 2025 | 32.61 | 32.85 | 32.05 | 32.24 | 32.24 | -2.04% | 5,574,311 |
Mar 26, 2025 | 34.48 | 34.59 | 32.71 | 32.91 | 32.91 | -4.97% | 7,763,494 |
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 |