Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.57	19.88	19.24	19.66	19.66	-0.35%	11,759,313
Apr 29, 2026	19.41	19.80	19.15	19.73	19.73	-0.75%	13,571,269
Apr 28, 2026	20.28	20.72	19.87	19.88	19.88	-2.21%	12,267,851
Apr 27, 2026	19.84	20.58	19.82	20.33	20.33	2.06%	9,199,555
Apr 24, 2026	19.72	19.93	19.47	19.92	19.92	0.66%	11,214,088
Apr 23, 2026	20.31	20.34	19.47	19.79	19.79	-4.03%	8,990,004
Apr 22, 2026	20.78	20.98	20.56	20.62	20.62	-	9,776,630
Apr 21, 2026	20.82	21.14	20.40	20.62	20.62	-0.10%	11,062,123
Apr 20, 2026	20.05	20.71	19.77	20.64	20.64	2.58%	11,058,950
Apr 17, 2026	20.12	20.47	19.94	20.12	20.12	-	15,142,713
Apr 16, 2026	20.50	20.58	19.94	20.12	20.12	-0.74%	14,558,460
Apr 15, 2026	18.75	20.50	18.75	20.27	20.27	8.40%	24,783,903
Apr 14, 2026	18.50	18.72	18.18	18.70	18.70	3.77%	10,919,788
Apr 13, 2026	17.57	18.10	17.33	18.02	18.02	2.27%	11,837,577
Apr 10, 2026	18.00	18.07	17.44	17.62	17.62	-1.78%	14,583,317
Apr 9, 2026	18.00	18.10	17.65	17.94	17.94	-0.88%	13,754,062
Apr 8, 2026	18.73	18.84	18.05	18.10	18.10	-0.55%	14,028,983
Apr 7, 2026	18.27	18.44	18.04	18.20	18.20	-0.27%	9,879,971
Apr 6, 2026	18.17	18.53	18.11	18.25	18.25	0.39%	13,725,066
Apr 2, 2026	18.26	18.60	17.89	18.18	18.18	-0.60%	14,509,417
Apr 1, 2026	18.29	18.68	17.96	18.29	18.29	-0.27%	17,251,359
Mar 31, 2026	18.15	18.60	18.03	18.34	18.34	1.83%	16,193,041
Mar 30, 2026	17.82	18.33	17.77	18.01	18.01	1.41%	18,784,182
Mar 27, 2026	17.79	18.01	17.50	17.76	17.76	-1.11%	16,307,434
Mar 26, 2026	18.30	18.83	17.77	17.96	17.96	-3.85%	18,744,340
Mar 25, 2026	18.68	18.99	18.32	18.68	18.68	1.58%	13,140,955
Mar 24, 2026	18.84	18.85	18.16	18.39	18.39	-2.80%	22,561,011
Mar 23, 2026	18.89	19.23	18.66	18.92	18.92	1.28%	15,607,720
Mar 20, 2026	18.51	19.00	18.45	18.68	18.68	0.11%	26,409,660
Mar 19, 2026	18.44	19.17	18.42	18.66	18.66	-0.59%	15,551,194
Mar 18, 2026	18.42	19.00	18.32	18.77	18.77	1.13%	16,962,316
Mar 17, 2026	18.37	19.06	18.37	18.56	18.56	1.59%	18,826,692
Mar 16, 2026	18.14	18.91	18.13	18.27	18.27	0.50%	24,356,749
Mar 13, 2026	18.27	18.76	17.83	18.18	18.18	0.50%	20,571,311
Mar 12, 2026	18.82	19.20	18.08	18.09	18.09	-6.66%	29,129,877
Mar 11, 2026	19.57	19.73	18.87	19.38	19.38	0.05%	19,139,022
Mar 10, 2026	19.78	19.81	19.21	19.37	19.37	-1.42%	19,176,193
Mar 9, 2026	19.65	19.91	19.30	19.65	19.65	-1.80%	22,215,020
Mar 6, 2026	19.66	20.06	19.32	20.01	20.01	1.32%	20,375,257
Mar 5, 2026	19.37	19.94	19.13	19.75	19.75	1.91%	26,051,101
Mar 4, 2026	19.10	19.66	18.90	19.38	19.38	1.47%	25,911,396
Mar 3, 2026	18.33	19.35	18.05	19.10	19.10	9.27%	39,122,371
Mar 2, 2026	16.61	17.51	16.60	17.48	17.48	2.04%	14,719,266
Feb 27, 2026	17.43	17.65	16.99	17.13	17.13	-3.82%	18,773,448
Feb 26, 2026	17.72	18.24	17.71	17.81	17.81	1.37%	17,434,363
Feb 25, 2026	16.96	17.59	16.85	17.57	17.57	3.66%	16,738,717
Feb 24, 2026	16.66	17.22	16.62	16.95	16.95	1.56%	22,039,043
Feb 23, 2026	17.50	17.87	16.49	16.69	16.69	-6.08%	23,256,533
Feb 20, 2026	16.77	17.87	16.70	17.77	17.77	5.96%	34,681,050
Feb 19, 2026	16.31	16.83	16.20	16.77	16.77	2.38%	31,884,722