Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
37.01
-0.11 (-0.30%)
Sep 4, 2025, 11:21 AM - Market open

Pinterest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202537.1537.3936.4936.73--1.06%1,377,976
Sep 3, 202536.8837.4736.6737.1237.121.06%4,572,465
Sep 2, 202535.8636.8035.6136.7336.730.27%6,370,512
Aug 29, 202536.6337.0636.4536.6336.63-0.19%5,154,900
Aug 28, 202536.2637.1636.2636.7036.701.49%6,010,319
Aug 27, 202536.0036.5035.8536.1636.160.28%7,152,403
Aug 26, 202535.4836.1035.4136.0636.061.55%8,506,628
Aug 25, 202535.5135.6535.2935.5135.51-0.28%7,752,407
Aug 22, 202535.0035.7834.8235.6135.612.12%7,218,500
Aug 21, 202535.2635.4534.7034.8734.87-1.72%5,764,800
Aug 20, 202535.0035.5734.7035.4835.480.74%7,276,637
Aug 19, 202536.1136.4835.1235.2235.22-2.44%7,627,235
Aug 18, 202535.8836.3935.6636.1036.100.89%7,163,405
Aug 15, 202536.3536.6235.7635.7835.78-1.57%8,599,900
Aug 14, 202535.4536.4035.3936.3536.351.59%10,089,500
Aug 13, 202534.8235.8134.8235.7835.782.79%11,444,811
Aug 12, 202534.2134.9533.9134.8134.811.81%12,893,516
Aug 11, 202535.2735.3234.1234.1934.19-2.68%17,724,000
Aug 8, 202533.2936.3733.1035.1335.13-10.31%37,478,600
Aug 7, 202539.8339.8338.5339.1739.170.18%25,282,300
Aug 6, 202538.7939.2838.6639.1039.100.57%10,867,300
Aug 5, 202538.8939.1338.2938.8838.88-0.49%11,645,600
Aug 4, 202538.1139.2837.8939.0739.073.47%8,681,225
Aug 1, 202537.2737.9137.0537.7637.76-2.18%11,850,700
Jul 31, 202539.1039.9338.1438.6038.600.78%14,505,300
Jul 30, 202538.4038.7337.9938.3038.30-0.05%6,247,447
Jul 29, 202539.1039.1937.8238.3238.32-0.52%9,616,609
Jul 28, 202537.8438.5737.7638.5238.521.61%5,783,700
Jul 25, 202537.7137.9237.3537.9137.910.64%4,253,718
Jul 24, 202537.9138.2437.6337.6737.67-0.32%7,014,605
Jul 23, 202538.3838.3837.5537.7937.79-0.84%6,083,247
Jul 22, 202538.0638.6437.7138.1138.110.29%7,046,400
Jul 21, 202538.8438.9037.7538.0038.002.40%13,915,941
Jul 18, 202536.4637.2535.9437.1137.112.85%11,534,644
Jul 17, 202536.1036.4135.9036.0836.08-8,213,829
Jul 16, 202536.8836.8835.3536.0836.08-1.23%9,311,800
Jul 15, 202536.3837.0436.2836.5336.531.53%11,239,400
Jul 14, 202535.4336.6035.4335.9835.981.58%6,650,124
Jul 11, 202535.7135.8035.3135.4235.42-1.06%4,121,230
Jul 10, 202535.9035.9935.0335.8035.80-0.25%4,922,190
Jul 9, 202535.2536.0735.0035.8935.890.36%7,561,123
Jul 8, 202535.9736.1735.4135.7635.760.25%6,711,436
Jul 7, 202535.6436.3035.3735.6735.67-0.03%7,938,400
Jul 3, 202535.8936.0935.6835.6835.68-0.17%4,177,615
Jul 2, 202535.1036.0834.8135.7435.740.17%8,626,800
Jul 1, 202536.0036.4535.4935.6835.68-0.50%8,239,400
Jun 30, 202536.1636.2935.4935.8635.86-0.25%11,133,638
Jun 27, 202535.6936.0935.2535.9535.952.33%21,660,430
Jun 26, 202535.6135.7034.2235.1335.13-0.59%8,595,228
Jun 25, 202536.0036.2535.3235.3435.34-1.12%7,649,000