Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.15	22.41	21.95	22.13	22.13	1.10%	8,215,723
Jul 23, 2026	22.27	22.49	21.55	21.89	21.89	-2.88%	8,533,393
Jul 22, 2026	22.81	22.83	22.26	22.54	22.54	-1.27%	9,902,310
Jul 21, 2026	22.32	22.92	22.29	22.83	22.83	0.09%	7,006,052
Jul 20, 2026	23.18	23.47	22.78	22.81	22.81	-1.68%	8,857,873
Jul 17, 2026	22.71	23.24	22.18	23.20	23.20	0.48%	9,096,940
Jul 16, 2026	23.85	23.92	22.96	23.09	23.09	-2.49%	11,781,865
Jul 15, 2026	22.83	23.75	22.69	23.68	23.68	4.73%	14,058,714
Jul 14, 2026	22.12	22.74	21.97	22.61	22.61	0.04%	8,336,897
Jul 13, 2026	22.63	23.04	22.44	22.60	22.60	0.36%	6,776,614
Jul 10, 2026	23.00	23.10	22.01	22.52	22.52	-0.79%	9,760,879
Jul 9, 2026	22.00	22.76	21.91	22.70	22.70	0.75%	10,748,993
Jul 8, 2026	22.40	22.61	21.93	22.53	22.53	0.49%	12,691,986
Jul 7, 2026	22.85	23.06	22.22	22.42	22.42	0.76%	10,403,631
Jul 6, 2026	21.94	22.45	21.67	22.25	22.25	0.82%	8,180,534
Jul 2, 2026	21.80	22.20	21.65	22.07	22.07	0.82%	8,193,304
Jul 1, 2026	21.22	22.31	21.08	21.89	21.89	4.09%	12,734,466
Jun 30, 2026	21.56	21.61	20.84	21.03	21.03	-3.88%	12,811,320
Jun 29, 2026	21.00	21.96	20.99	21.88	21.88	5.09%	16,093,322
Jun 26, 2026	19.53	20.97	19.53	20.82	20.82	6.88%	21,688,445
Jun 25, 2026	19.82	19.84	19.21	19.48	19.48	-1.91%	14,007,359
Jun 24, 2026	19.57	20.42	19.57	19.86	19.86	1.69%	9,501,885
Jun 23, 2026	18.73	20.50	18.73	19.53	19.53	0.15%	23,652,614
Jun 22, 2026	20.14	20.41	19.30	19.50	19.50	-3.80%	21,281,538
Jun 18, 2026	20.21	20.67	19.78	20.27	20.27	-0.44%	38,340,356
Jun 17, 2026	20.80	20.92	20.21	20.36	20.36	-3.78%	19,578,913
Jun 16, 2026	21.32	21.59	20.75	21.16	21.16	-0.80%	20,453,097
Jun 15, 2026	20.48	21.55	20.44	21.33	21.33	5.54%	15,481,356
Jun 12, 2026	21.58	21.70	20.19	20.21	20.21	-6.00%	12,318,924
Jun 11, 2026	21.98	21.98	20.83	21.50	21.50	-1.24%	19,323,854
Jun 10, 2026	21.60	22.06	21.28	21.77	21.77	-0.68%	20,806,707
Jun 9, 2026	21.80	22.11	21.13	21.92	21.92	-0.32%	23,313,961
Jun 8, 2026	21.32	22.06	20.58	21.99	21.99	2.66%	28,676,536
Jun 5, 2026	21.66	22.37	20.81	21.42	21.42	-0.79%	15,990,689
Jun 4, 2026	20.70	22.13	20.60	21.59	21.59	4.45%	26,585,889
Jun 3, 2026	20.61	20.79	20.10	20.67	20.67	-0.96%	20,926,712
Jun 2, 2026	21.13	21.13	20.35	20.87	20.87	-2.25%	16,810,113
Jun 1, 2026	20.37	21.54	20.19	21.35	21.35	6.48%	24,734,859
May 29, 2026	20.74	20.78	20.02	20.05	20.05	-2.91%	63,351,018
May 28, 2026	20.00	20.76	19.62	20.65	20.65	3.10%	16,266,084
May 27, 2026	19.41	20.22	19.23	20.03	20.03	3.62%	13,746,433
May 26, 2026	19.09	19.72	19.05	19.33	19.33	0.21%	11,074,305
May 22, 2026	18.79	19.32	18.63	19.29	19.29	2.33%	12,748,274
May 21, 2026	18.61	19.26	18.02	18.85	18.85	0.21%	15,947,635
May 20, 2026	18.69	19.03	18.29	18.81	18.81	-0.16%	16,641,744
May 19, 2026	20.14	20.41	18.46	18.84	18.84	-5.47%	17,226,252
May 18, 2026	19.35	20.29	19.35	19.93	19.93	2.36%	11,123,313
May 15, 2026	19.27	19.62	18.97	19.47	19.47	2.31%	13,608,375
May 14, 2026	19.48	19.56	18.91	19.03	19.03	-1.65%	20,835,301
May 13, 2026	20.44	20.48	19.19	19.35	19.35	-5.89%	19,379,046