Skip to main content
logo
Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
18.45
+0.06 (0.33%)
At close: Sep 23, 2026, 4:00 PM EDT
18.47
+0.02 (0.11%)
After-hours: Sep 23, 2026, 7:59 PM EDT

Pinterest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202618.4318.6017.8418.4518.450.33%14,622,271
Sep 22, 202619.6719.7718.2518.3918.39-5.01%21,386,012
Sep 21, 202618.7519.5018.6219.3619.364.09%11,872,797
Sep 18, 202618.4118.8218.2618.6018.601.58%32,326,229
Sep 17, 202618.7418.8118.2018.3118.31-1.82%29,324,928
Sep 16, 202618.6418.9718.4818.6518.65-0.59%12,810,311
Sep 15, 202619.3119.4318.7418.7618.76-4.72%10,746,284
Sep 14, 202619.1519.7018.8419.6919.693.36%12,009,801
Sep 11, 202619.0319.1118.6019.0519.051.44%13,759,749
Sep 10, 202618.2518.9218.0518.7818.782.74%14,351,797
Sep 9, 202619.9820.2118.2818.2818.28-9.24%27,899,772
Sep 8, 202620.2020.3119.9320.1420.14-1.27%11,515,473
Sep 4, 202620.7020.7420.1720.4020.40-2.16%9,924,267
Sep 3, 202621.4021.9220.5720.8520.85-1.74%12,685,462
Sep 2, 202621.2721.4221.0021.2221.22-0.14%13,268,615
Sep 1, 202621.6121.9021.1621.2521.25-2.12%9,788,232
Aug 31, 202622.0922.5021.3821.7121.71-6.38%23,126,884
Aug 28, 202622.9823.4522.9823.1923.191.35%6,540,917
Aug 27, 202623.4523.5122.8022.8822.88-1.84%7,519,300
Aug 26, 202623.5723.7923.1223.3123.31-1.48%10,388,451
Aug 25, 202623.4023.7823.3023.6623.660.81%8,508,632
Aug 24, 202623.2323.6822.8623.4723.470.30%11,455,838
Aug 21, 202623.2423.5923.0223.4023.400.73%6,806,717
Aug 20, 202623.2623.5122.8023.2323.23-0.68%7,161,212
Aug 19, 202623.1523.6822.9623.3923.391.43%7,559,930
Aug 18, 202623.1823.8023.0623.0623.06-0.04%7,363,953
Aug 17, 202623.8423.9522.9923.0723.07-4.11%7,313,505
Aug 14, 202623.2624.2323.1524.0624.063.17%8,636,789
Aug 13, 202623.0023.5022.6523.3223.321.83%7,940,562
Aug 12, 202623.5723.5822.7722.9022.90-3.58%10,451,302
Aug 11, 202624.1324.2323.6223.7523.75-2.54%9,753,192
Aug 10, 202623.5824.3723.5824.3724.372.91%10,872,341
Aug 7, 202623.3323.8023.2223.6823.681.50%12,411,538
Aug 6, 202623.2223.7723.0223.3323.33-0.13%15,450,396
Aug 5, 202623.9825.0623.1623.3623.36-8.68%22,774,861
Aug 4, 202624.2525.7324.2025.5825.585.88%19,542,669
Aug 3, 202624.3824.6323.9724.1624.160.62%12,990,825
Jul 31, 202624.0424.5523.6724.0124.01-1.72%9,808,193
Jul 30, 202623.9924.5623.7224.4324.43-0.04%9,680,880
Jul 29, 202624.0424.6323.9624.4424.440.33%11,005,862
Jul 28, 202623.4724.4223.3024.3624.363.66%17,087,488
Jul 27, 202622.5423.7922.5023.5023.506.19%9,331,342
Jul 24, 202622.1522.4121.9522.1322.131.10%8,215,723
Jul 23, 202622.2722.4921.5521.8921.89-2.88%8,533,393
Jul 22, 202622.8122.8322.2622.5422.54-1.27%9,902,310
Jul 21, 202622.3222.9222.2922.8322.830.09%7,006,052
Jul 20, 202623.1823.4722.7822.8122.81-1.68%8,857,873
Jul 17, 202622.7123.2422.1823.2023.200.48%9,096,940
Jul 16, 202623.8523.9222.9623.0923.09-2.49%11,781,865
Jul 15, 202622.8323.7522.6923.6823.684.73%14,058,714