Skip to main content
logo
Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
26.14
+0.01 (0.04%)
At close: Dec 26, 2025, 4:00 PM EST
26.07
-0.07 (-0.27%)
After-hours: Dec 26, 2025, 7:59 PM EST

Pinterest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202526.0726.2526.0026.1426.140.04%5,421,556
Dec 24, 202525.9726.1625.7726.1326.130.42%4,389,202
Dec 23, 202526.0826.2625.6926.0226.02-1.40%10,238,286
Dec 22, 202526.3026.6326.1226.3926.391.19%10,018,712
Dec 19, 202526.1126.4725.7226.0826.08-0.61%85,665,012
Dec 18, 202526.0026.7526.0026.2426.241.39%14,023,111
Dec 17, 202525.7826.4025.6725.8825.880.39%18,350,768
Dec 16, 202525.6025.9725.5225.7825.780.08%15,700,702
Dec 15, 202526.0126.1725.4525.7625.76-0.88%15,405,137
Dec 12, 202526.9027.0625.8925.9925.99-3.31%20,568,011
Dec 11, 202527.5027.8626.8526.8826.88-3.27%15,121,003
Dec 10, 202527.1727.9626.9627.7927.792.24%13,886,429
Dec 9, 202526.9027.4526.7627.1827.180.11%10,388,169
Dec 8, 202527.3027.4026.6227.1527.151.50%28,368,545
Dec 5, 202526.8027.3726.4826.7526.75-1.76%16,532,441
Dec 4, 202527.6527.6526.9927.2327.23-0.66%9,519,389
Dec 3, 202526.9127.5926.7927.4127.411.93%11,672,185
Dec 2, 202526.9127.1526.6326.8926.890.19%11,988,476
Dec 1, 202525.8027.2125.8026.8426.842.76%13,316,479
Nov 28, 202525.7426.4025.6926.1226.122.15%4,856,543
Nov 26, 202525.5125.8425.3025.5725.570.24%9,883,850
Nov 25, 202525.0325.5524.8925.5125.512.90%8,268,893
Nov 24, 202525.0125.1524.7724.7924.79-0.68%13,517,532
Nov 21, 202524.9725.1424.3724.9624.960.60%12,974,408
Nov 20, 202525.7525.8424.6224.8124.81-2.67%12,253,343
Nov 19, 202525.8025.8725.1225.4925.49-1.09%9,851,896
Nov 18, 202525.2726.1625.0725.7725.770.98%12,277,756
Nov 17, 202526.6426.6725.4025.5225.52-4.13%13,398,996
Nov 14, 202526.0826.8025.9626.6226.62-0.56%23,411,213
Nov 13, 202527.0927.7226.6426.7726.77-2.01%16,120,079
Nov 12, 202527.5327.8727.1227.3227.32-0.15%12,096,592
Nov 11, 202526.9627.4926.7027.3627.361.30%13,346,101
Nov 10, 202527.2227.5826.9527.0127.01-0.30%26,135,063
Nov 7, 202526.1527.1125.8727.0927.093.08%24,478,490
Nov 6, 202526.0827.3426.0626.2826.282.06%32,572,967
Nov 5, 202526.3126.8225.3025.7525.75-21.76%75,479,812
Nov 4, 202532.6833.3532.5032.9132.91-2.34%19,743,905
Nov 3, 202533.3334.1232.8133.7033.701.81%11,646,283
Oct 31, 202532.7933.5732.7533.1033.101.81%15,351,206
Oct 30, 202532.4133.0032.0332.5132.51-0.91%10,678,483
Oct 29, 202533.0033.4432.4932.8132.81-1.17%10,058,424
Oct 28, 202534.0234.5433.1233.2033.20-5.79%13,418,036
Oct 27, 202534.5435.4234.4035.2435.243.74%7,858,606
Oct 24, 202534.0034.3033.5733.9733.971.55%7,956,332
Oct 23, 202533.1033.5332.8733.4533.451.39%6,165,354
Oct 22, 202533.6933.8232.7832.9932.99-2.25%8,287,105
Oct 21, 202532.9734.0032.8833.7533.752.58%7,229,930
Oct 20, 202532.6933.2532.6532.9032.901.57%7,951,261
Oct 17, 202532.1332.6431.9632.3932.39-0.61%7,707,543
Oct 16, 202533.3034.1632.2732.5932.59-2.22%8,751,938