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