Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.79	19.16	18.63	18.95	-	0.53%	6,210,791
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
May 12, 2026	20.84	21.21	20.47	20.56	20.56	-0.96%	15,689,366
May 11, 2026	20.95	21.35	20.48	20.76	20.76	-2.40%	16,123,205
May 8, 2026	21.37	21.48	20.47	21.27	21.27	-1.30%	19,162,564
May 7, 2026	21.31	22.43	21.21	21.55	21.55	1.84%	27,504,447
May 6, 2026	21.73	21.73	20.69	21.16	21.16	-5.03%	32,006,860
May 5, 2026	24.71	24.71	22.07	22.28	22.28	6.86%	59,020,996
May 4, 2026	20.10	20.87	20.01	20.85	20.85	3.12%	37,884,211
May 1, 2026	19.98	20.35	19.83	20.22	20.22	2.85%	15,929,007
Apr 30, 2026	19.57	19.88	19.24	19.66	19.66	-0.35%	11,775,937
Apr 29, 2026	19.41	19.80	19.15	19.73	19.73	-0.75%	13,581,699
Apr 28, 2026	20.28	20.72	19.87	19.88	19.88	-2.21%	12,289,932
Apr 27, 2026	19.84	20.58	19.82	20.33	20.33	2.06%	9,389,133
Apr 24, 2026	19.72	19.93	19.47	19.92	19.92	0.66%	11,584,607
Apr 23, 2026	20.31	20.34	19.47	19.79	19.79	-4.03%	8,994,172
Apr 22, 2026	20.78	20.98	20.56	20.62	20.62	-	9,782,902
Apr 21, 2026	20.82	21.14	20.40	20.62	20.62	-0.10%	11,066,304
Apr 20, 2026	20.05	20.71	19.77	20.64	20.64	2.58%	11,069,483
Apr 17, 2026	20.12	20.47	19.94	20.12	20.12	-	15,158,226
Apr 16, 2026	20.50	20.58	19.94	20.12	20.12	-0.74%	14,590,174
Apr 15, 2026	18.75	20.50	18.75	20.27	20.27	8.40%	24,844,626
Apr 14, 2026	18.50	18.72	18.18	18.70	18.70	3.77%	10,965,511
Apr 13, 2026	17.57	18.10	17.33	18.02	18.02	2.27%	11,923,715
Apr 10, 2026	18.00	18.07	17.44	17.62	17.62	-1.78%	14,631,222
Apr 9, 2026	18.00	18.10	17.65	17.94	17.94	-0.88%	13,765,178
Apr 8, 2026	18.73	18.84	18.05	18.10	18.10	-0.55%	14,044,279
Apr 7, 2026	18.27	18.44	18.04	18.20	18.20	-0.27%	9,951,764
Apr 6, 2026	18.17	18.53	18.11	18.25	18.25	0.39%	13,882,632
Apr 2, 2026	18.26	18.60	17.89	18.18	18.18	-0.60%	14,518,965
Apr 1, 2026	18.29	18.68	17.96	18.29	18.29	-0.27%	17,309,052
Mar 31, 2026	18.15	18.60	18.03	18.34	18.34	1.83%	16,487,689
Mar 30, 2026	17.82	18.33	17.77	18.01	18.01	1.41%	18,796,334
Mar 27, 2026	17.79	18.01	17.50	17.76	17.76	-1.11%	16,313,989
Mar 26, 2026	18.30	18.83	17.77	17.96	17.96	-3.85%	18,758,777
Mar 25, 2026	18.68	18.99	18.32	18.68	18.68	1.58%	13,144,419
Mar 24, 2026	18.84	18.85	18.16	18.39	18.39	-2.80%	22,582,664
Mar 23, 2026	18.89	19.23	18.66	18.92	18.92	1.28%	15,626,640
Mar 20, 2026	18.51	19.00	18.45	18.68	18.68	0.11%	26,803,709
Mar 19, 2026	18.44	19.17	18.42	18.66	18.66	-0.59%	15,565,446
Mar 18, 2026	18.42	19.00	18.32	18.77	18.77	1.13%	16,982,226
Mar 17, 2026	18.37	19.06	18.37	18.56	18.56	1.59%	18,831,029
Mar 16, 2026	18.14	18.91	18.13	18.27	18.27	0.50%	24,361,297
Mar 13, 2026	18.27	18.76	17.83	18.18	18.18	0.50%	20,580,408