Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
38.32
-0.20 (-0.52%)
At close: Jul 29, 2025, 4:00 PM
38.03
-0.29 (-0.76%)
After-hours: Jul 29, 2025, 7:59 PM EDT
Pinterest Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 39.10 | 39.19 | 37.82 | 38.32 | 38.32 | -0.52% | 9,471,270 |
Jul 28, 2025 | 37.84 | 38.57 | 37.76 | 38.52 | 38.52 | 1.61% | 5,783,697 |
Jul 25, 2025 | 37.71 | 37.92 | 37.35 | 37.91 | 37.91 | 0.64% | 4,253,718 |
Jul 24, 2025 | 37.91 | 38.24 | 37.63 | 37.67 | 37.67 | -0.32% | 7,014,605 |
Jul 23, 2025 | 38.38 | 38.38 | 37.55 | 37.79 | 37.79 | -0.84% | 6,083,247 |
Jul 22, 2025 | 38.06 | 38.64 | 37.71 | 38.11 | 38.11 | 0.29% | 7,046,360 |
Jul 21, 2025 | 38.84 | 38.90 | 37.75 | 38.00 | 38.00 | 2.40% | 13,915,941 |
Jul 18, 2025 | 36.46 | 37.25 | 35.94 | 37.11 | 37.11 | 2.85% | 11,534,644 |
Jul 17, 2025 | 36.11 | 36.41 | 35.90 | 36.08 | 36.08 | - | 8,213,829 |
Jul 16, 2025 | 36.88 | 36.88 | 35.36 | 36.08 | 36.08 | -1.23% | 9,311,761 |
Jul 15, 2025 | 36.38 | 37.04 | 36.28 | 36.53 | 36.53 | 1.53% | 11,239,375 |
Jul 14, 2025 | 35.43 | 36.60 | 35.43 | 35.98 | 35.98 | 1.58% | 6,650,124 |
Jul 11, 2025 | 35.71 | 35.80 | 35.31 | 35.42 | 35.42 | -1.06% | 4,121,230 |
Jul 10, 2025 | 35.90 | 35.99 | 35.04 | 35.80 | 35.80 | -0.25% | 4,922,190 |
Jul 9, 2025 | 35.25 | 36.07 | 35.00 | 35.89 | 35.89 | 0.36% | 7,561,123 |
Jul 8, 2025 | 35.97 | 36.17 | 35.41 | 35.76 | 35.76 | 0.25% | 6,711,436 |
Jul 7, 2025 | 35.64 | 36.30 | 35.37 | 35.67 | 35.67 | -0.03% | 7,938,376 |
Jul 3, 2025 | 35.89 | 36.09 | 35.68 | 35.68 | 35.68 | -0.17% | 4,177,615 |
Jul 2, 2025 | 35.10 | 36.08 | 34.81 | 35.74 | 35.74 | 0.17% | 8,626,790 |
Jul 1, 2025 | 36.00 | 36.45 | 35.49 | 35.68 | 35.68 | -0.50% | 8,239,350 |
Jun 30, 2025 | 36.16 | 36.29 | 35.49 | 35.86 | 35.86 | -0.25% | 11,133,638 |
Jun 27, 2025 | 35.69 | 36.09 | 35.25 | 35.95 | 35.95 | 2.33% | 21,660,430 |
Jun 26, 2025 | 35.61 | 35.70 | 34.22 | 35.13 | 35.13 | -0.59% | 8,595,228 |
Jun 25, 2025 | 36.00 | 36.25 | 35.32 | 35.34 | 35.34 | -1.12% | 7,648,974 |
Jun 24, 2025 | 34.45 | 35.78 | 34.06 | 35.74 | 35.74 | 5.12% | 9,268,354 |
Jun 23, 2025 | 34.02 | 34.33 | 33.36 | 34.00 | 34.00 | -0.64% | 7,187,108 |
Jun 20, 2025 | 34.96 | 35.01 | 33.99 | 34.22 | 34.22 | -1.61% | 10,862,461 |
Jun 18, 2025 | 34.57 | 35.06 | 34.50 | 34.78 | 34.78 | 0.69% | 7,306,669 |
Jun 17, 2025 | 35.02 | 35.25 | 34.45 | 34.54 | 34.54 | -1.93% | 7,667,479 |
Jun 16, 2025 | 34.22 | 35.29 | 34.21 | 35.22 | 35.22 | 4.08% | 8,294,090 |
Jun 13, 2025 | 33.52 | 34.13 | 33.26 | 33.84 | 33.84 | -0.53% | 6,869,024 |
Jun 12, 2025 | 34.38 | 34.55 | 33.94 | 34.02 | 34.02 | -2.10% | 6,304,323 |
Jun 11, 2025 | 34.99 | 35.40 | 34.55 | 34.75 | 34.75 | -1.03% | 9,200,060 |
Jun 10, 2025 | 34.95 | 35.20 | 34.53 | 35.11 | 35.11 | 2.84% | 10,773,232 |
Jun 9, 2025 | 34.54 | 34.98 | 34.12 | 34.14 | 34.14 | -0.18% | 9,883,134 |
Jun 6, 2025 | 34.47 | 34.50 | 33.74 | 34.20 | 34.20 | 1.30% | 8,110,316 |
Jun 5, 2025 | 33.97 | 34.16 | 33.44 | 33.76 | 33.76 | -0.15% | 12,566,844 |
Jun 4, 2025 | 33.02 | 33.96 | 33.02 | 33.81 | 33.81 | 2.05% | 10,004,322 |
Jun 3, 2025 | 33.05 | 33.53 | 32.31 | 33.13 | 33.13 | 3.82% | 14,489,028 |
Jun 2, 2025 | 31.04 | 31.97 | 31.03 | 31.91 | 31.91 | 2.57% | 7,426,045 |
May 30, 2025 | 30.96 | 31.19 | 30.45 | 31.11 | 31.11 | 0.16% | 8,754,423 |
May 29, 2025 | 31.90 | 32.00 | 30.92 | 31.06 | 31.06 | -1.18% | 6,710,832 |
May 28, 2025 | 31.55 | 31.75 | 31.27 | 31.43 | 31.43 | -0.19% | 8,407,985 |
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 |