Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	20.01	20.15	19.86	19.81	19.81	-2.46%	502,462
Nov 2, 2026	19.49	20.34	19.12	20.31	20.31	4.91%	18,958,147
Oct 30, 2026	18.75	19.48	18.15	19.36	19.36	-2.81%	34,934,003
Oct 29, 2026	20.64	20.94	19.41	19.92	19.92	-4.78%	45,412,981
Oct 28, 2026	20.57	21.00	20.39	20.92	20.92	1.65%	9,744,489
Oct 27, 2026	21.13	21.13	20.36	20.58	20.58	-3.06%	11,262,286
Oct 26, 2026	22.00	22.01	20.77	21.23	21.23	-4.88%	14,544,821
Oct 23, 2026	22.67	23.06	22.22	22.32	22.32	-2.66%	9,604,003
Oct 22, 2026	23.04	23.35	22.69	22.93	22.93	-0.09%	11,914,330
Oct 21, 2026	22.62	23.60	22.55	22.95	22.95	-0.13%	11,951,269
Oct 20, 2026	22.53	23.09	22.32	22.98	22.98	2.86%	9,874,909
Oct 19, 2026	21.96	22.47	21.79	22.34	22.34	1.96%	8,037,164
Oct 16, 2026	22.80	22.89	21.89	21.91	21.91	-3.52%	9,826,531
Oct 15, 2026	21.60	22.85	21.50	22.71	22.71	4.37%	11,491,864
Oct 14, 2026	22.23	22.37	21.53	21.76	21.76	-2.73%	12,328,773
Oct 13, 2026	21.30	22.39	21.20	22.37	22.37	4.44%	12,386,794
Oct 12, 2026	21.48	21.78	21.24	21.42	21.42	0.09%	10,391,474
Oct 9, 2026	20.65	21.52	20.52	21.40	21.40	4.24%	13,099,526
Oct 8, 2026	20.29	20.54	20.10	20.53	20.53	1.08%	12,788,585
Oct 7, 2026	19.89	20.64	19.89	20.31	20.31	1.40%	14,262,340
Oct 6, 2026	20.30	20.30	19.43	20.03	20.03	-0.15%	15,192,836
Oct 5, 2026	19.46	20.14	19.45	20.06	20.06	4.15%	11,342,602
Oct 2, 2026	19.60	19.60	19.12	19.26	19.26	-1.03%	8,239,803
Oct 1, 2026	19.09	19.49	18.60	19.46	19.46	3.02%	13,136,242
Sep 30, 2026	18.46	19.10	18.35	18.89	18.89	1.89%	16,092,306
Sep 29, 2026	18.45	18.57	18.23	18.54	18.54	0.71%	9,420,454
Sep 28, 2026	18.70	18.78	18.32	18.41	18.41	-2.59%	8,810,124
Sep 25, 2026	18.73	19.03	18.63	18.90	18.90	0.96%	8,846,821
Sep 24, 2026	18.57	18.79	18.34	18.72	18.72	1.46%	11,739,244
Sep 23, 2026	18.43	18.60	17.84	18.45	18.45	0.33%	14,622,271
Sep 22, 2026	19.67	19.77	18.25	18.39	18.39	-5.01%	21,386,012
Sep 21, 2026	18.75	19.50	18.62	19.36	19.36	4.09%	11,872,797
Sep 18, 2026	18.41	18.82	18.26	18.60	18.60	1.58%	32,326,229
Sep 17, 2026	18.74	18.81	18.20	18.31	18.31	-1.82%	29,324,928
Sep 16, 2026	18.64	18.97	18.48	18.65	18.65	-0.59%	12,810,311
Sep 15, 2026	19.31	19.43	18.74	18.76	18.76	-4.72%	10,746,284
Sep 14, 2026	19.15	19.70	18.84	19.69	19.69	3.36%	12,009,801
Sep 11, 2026	19.03	19.11	18.60	19.05	19.05	1.44%	13,759,749
Sep 10, 2026	18.25	18.92	18.05	18.78	18.78	2.74%	14,351,797
Sep 9, 2026	19.98	20.21	18.28	18.28	18.28	-9.24%	27,899,772
Sep 8, 2026	20.20	20.31	19.93	20.14	20.14	-1.27%	11,515,473
Sep 4, 2026	20.70	20.74	20.17	20.40	20.40	-2.16%	9,924,267
Sep 3, 2026	21.40	21.92	20.57	20.85	20.85	-1.74%	12,685,462
Sep 2, 2026	21.27	21.42	21.00	21.22	21.22	-0.14%	13,268,615
Sep 1, 2026	21.61	21.90	21.16	21.25	21.25	-2.12%	9,788,232
Aug 31, 2026	22.09	22.50	21.38	21.71	21.71	-6.38%	23,126,884
Aug 28, 2026	22.98	23.45	22.98	23.19	23.19	1.35%	6,540,917
Aug 27, 2026	23.45	23.51	22.80	22.88	22.88	-1.84%	7,519,300
Aug 26, 2026	23.57	23.79	23.12	23.31	23.31	-1.48%	10,388,451
Aug 25, 2026	23.40	23.78	23.30	23.66	23.66	0.81%	8,508,632